Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	12.80	16,300	13	13.10	12.80	0	0	0
11/06/2026	13	196,100	12.60	13.20	12.60	0	0	0
10/06/2026	12.50	53,700	12.70	12.80	12.40	0	0	0
09/06/2026	12.50	233,100	12.60	12.70	12.30	0	0	0
08/06/2026	12.80	31,700	12.80	12.90	12.60	0	0	0
05/06/2026	12.90	34,000	12.80	12.90	12.80	0	0	0
04/06/2026	12.90	22,300	12.90	12.90	12.90	0	0	0
03/06/2026	12.90	18,200	12.90	12.90	12.80	0	0	0
02/06/2026	12.80	90,200	13	13.10	12.80	0	0	0
01/06/2026	13	54,900	13.10	13.10	12.90	0	0	0
29/05/2026	13.10	20,900	13	13.10	13	0	0	0
28/05/2026	13	38,600	13.10	13.10	13	0	0	0
27/05/2026	13.10	51,100	13.20	13.20	13	0	0	0
26/05/2026	13.20	7,100	13.20	13.30	13.20	0	0	0
25/05/2026	13.20	17,100	13	13.30	13	0	0	0
22/05/2026	13.20	34,500	13.10	13.20	13	0	0	0
21/05/2026	13.10	63,600	13.20	13.20	13	0	0	0
20/05/2026	13.10	147,000	13.20	13.20	12.90	0	0	0
19/05/2026	13.30	111,100	13.30	13.30	13.10	0	0	0
18/05/2026	13.30	38,300	13.30	13.30	13.20	0	0	0
15/05/2026	13.30	39,200	13.30	13.40	13.30	0	0	0
14/05/2026	13.30	48,600	13.40	13.40	13.30	0	0	0
13/05/2026	13.30	64,100	13.30	13.40	13.20	0	0	0
12/05/2026	13.30	41,500	13.30	13.40	13.30	0	0	0
11/05/2026	13.30	102,000	13.50	13.50	13.20	0	0	0
08/05/2026	13.40	88,300	13.30	13.40	13.30	0	0	0
07/05/2026	13.40	99,800	13.40	13.40	13.30	0	2,600	0
06/05/2026	13.40	52,400	13.30	13.40	13.20	0	0	0
05/05/2026	13.30	43,100	13.40	13.40	13.20	0	0	0
04/05/2026	13.40	72,000	13.50	13.70	13.40	0	0	0
29/04/2026	13.50	156,100	13.50	13.80	13.30	0	0	0
28/04/2026	13.30	58,000	13.40	13.50	13.20	0	0	0
24/04/2026	13.40	51,600	13.30	13.50	13.20	0	0	0
23/04/2026	13.30	138,000	13.30	13.40	13.10	0	0	0
22/04/2026	13.30	42,400	13.40	13.50	13.30	0	0	0
21/04/2026	13.40	33,000	13.70	13.80	13.40	0	0	0
20/04/2026	13.70	130,400	13.50	13.90	13.50	0	0	0
17/04/2026	13.40	34,000	13.40	13.40	13.20	0	0	0
16/04/2026	13.40	6,900	13.20	13.50	13.20	0	0	0
15/04/2026	13.30	90,700	13.50	13.50	13.30	0	0	0
14/04/2026	13.40	19,800	13.40	13.50	13.40	0	0	0
13/04/2026	13.50	141,900	13.50	13.50	13.30	0	0	0
10/04/2026	13.40	26,500	13.30	13.50	13.30	0	0	0
09/04/2026	13.40	89,300	13.60	13.70	13.40	0	0	0
08/04/2026	13.70	62,900	13.50	13.70	13.40	0	0	0
07/04/2026	13.30	36,000	13.60	14	13.10	0	100	0
06/04/2026	13.20	101,900	13.50	13.50	13.20	0	0	0
03/04/2026	13.40	271,300	13.40	13.50	13.20	0	0	0
02/04/2026	13.50	13,100	13.40	13.50	13.40	0	0	0
01/04/2026	13.50	201,800	13.70	13.80	13.40	0	0	0
31/03/2026	13.70	183,800	13.70	13.80	13.40	0	0	0
30/03/2026	13.70	71,400	13.70	14	13.50	0	0	0
27/03/2026	13.70	215,000	13.70	13.80	13.40	0	0	0
26/03/2026	13.60	230,000	13.60	13.70	13.40	0	0	0
25/03/2026	13.80	108,800	13.60	13.80	13.40	0	18,750	0
24/03/2026	13.60	54,800	13.80	13.90	13.40	0	700	0
23/03/2026	13.60	107,500	13.20	13.60	13.20	0	0	0
20/03/2026	13.70	68,700	13.70	13.70	13	0	0	0
19/03/2026	13.70	85,600	13.80	13.80	13.40	0	0	0
18/03/2026	13.80	22,600	13.80	13.80	13.60	0	0	0
17/03/2026	13.80	38,600	13.80	14	13.60	0	2,000	-0.0
16/03/2026	13.80	42,100	13.80	13.80	13.60	0	0	0
13/03/2026	13.70	146,700	13.50	13.90	13.50	0	0	0
12/03/2026	13.70	97,200	13.80	14	13.50	0	0	0
11/03/2026	13.80	44,700	13.70	13.80	13.30	0	0	0
10/03/2026	13.70	106,800	13	13.70	13	0	0	0
09/03/2026	13	323,500	13.70	13.80	12.80	0	0	0
06/03/2026	13.90	80,000	13.90	14	13.80	0	0	0
05/03/2026	13.90	27,000	14	14	13.90	0	0	0
04/03/2026	13.90	218,400	13.80	14	13.60	0	0	0
03/03/2026	13.90	310,200	14	14	13.60	0	0	0
02/03/2026	14	272,700	14	14.10	13.70	0	2,000	-0.0
27/02/2026	14.10	162,400	14.20	14.30	14	0	0	0
26/02/2026	14.20	68,100	14.30	14.40	14.20	0	0	0
25/02/2026	14.40	136,300	14.40	14.40	14	0	6,000	-0.1
24/02/2026	14.30	147,400	14.50	14.50	14.20	0	3,000	-0.0
23/02/2026	14.50	39,000	14.50	14.50	14.30	0	0	0
13/02/2026	14.40	46,300	14.40	14.50	14.20	0	3,000	-0.0
12/02/2026	14.40	52,200	14.30	14.40	14.20	0	0	0
11/02/2026	14.30	78,100	14.30	14.30	14.20	0	1,400	-0.0
10/02/2026	14.10	59,300	14.20	14.30	14.10	0	3,100	-0.0
09/02/2026	14.20	82,400	14.40	14.40	14.10	0	0	0
06/02/2026	14.20	117,500	14.30	14.40	14.10	0	0	0
05/02/2026	14.30	607,100	15	15	14.10	0	0	0
04/02/2026	14.90	153,400	15.10	15.10	14.70	0	2,000	-0.0
03/02/2026	15	96,400	14.80	15.20	14.70	0	0	0
02/02/2026	14.80	116,200	15	15	14.70	0	0	0
30/01/2026	15.10	187,800	15.10	15.20	14.90	0	0	0
29/01/2026	15	92,200	14.90	15.10	14.90	0	0	0
28/01/2026	14.90	140,900	14.70	15.20	14.40	0	0	0
27/01/2026	14.60	128,600	14.80	14.90	14.40	0	0	0
26/01/2026	14.80	216,000	15.20	15.40	14.60	0	0	0
23/01/2026	15.20	257,100	15.80	15.80	15	0	100	-0.0
22/01/2026	15.70	307,300	16.10	16.30	15.60	100	0	0.0
21/01/2026	16.10	370,200	16	16.30	15.80	0	0	0
20/01/2026	16	1,166,200	15.60	16.40	15.60	0	0	0
19/01/2026	15.50	277,100	15.70	16	15.30	0	0	0
16/01/2026	15.50	827,700	14.60	16	14.60	0	0	0
15/01/2026	14.50	86,000	14.50	14.80	14.40	0	0	0
14/01/2026	14.50	208,900	14	14.90	13.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.30	-2.26%	1,415,400	0	0	12.50 13.30 12.80
2 tháng (2026-04-13)	-0.50	-3.70%	2,817,300	-2,600	0	12.50 13.70 12.80
3 tháng (2026-03-16)	-0.80	-5.80%	4,849,000	-24,150	-0.0	12.50 13.80 12.80
6 tháng (2025-12-15)	-1.10	-7.80%	14,111,600	-47,550	-0.4	12.50 16.10 12.80
12 tháng (2025-06-17)	-2.40	-15.58%	34,879,500	-72,850	-0.6	12.50 16.60 12.80
24 tháng (2024-06-24)	-8.89	-40.62%	93,091,756	-638,928	-10.2	12.50 21.89 12.80
36 tháng (2023-06-28)	-2.50	-16.14%	157,731,402	-222,327	-4.2	12.50 22.77 12.80
60 tháng (2021-07-08)	-12.88	-49.77%	210,028,437	-243,055	-5.3	11.54 31.97 12.80

Tổng Công ty Chăn Nuôi Việt Nam - CTCP (vlc)

THỐNG KÊ GIAO DỊCH