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

16.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-22) 		-0.80 -4.68% 2,161,939 -400 -0.0
16.20
17.40
16.30
2 tháng
(2024-09-23) 		-2.30 -12.37% 5,111,040 -23,600 -0.4
16.20
18.60
16.30
3 tháng
(2024-08-23) 		-1.91 -10.50% 9,825,901 -14,700 -0.3
16.20
19.18
16.30
6 tháng
(2024-05-27) 		-2.30 -12.37% 53,551,322 -548,143 -11.5
16.20
22.77
16.30
12 tháng
(2023-11-27) 		1.96 13.69% 76,566,148 -173,857 -5.5
14.34
22.77
16.30
24 tháng
(2022-12-02) 		3.14 23.87% 115,594,814 89,251 -1.4
12.53
22.77
16.30
36 tháng
(2021-12-07) 		-13.73 -45.72% 142,619,274 -58,928 -4.6
11.54
30.82
16.30
60 tháng
(2019-12-18) 		3 22.52% 172,944,364 -2,735,728 -58.8
11.54
36.79
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
16.30
 49,500 16.30 16.40 16.20 0 0 0
20/11/2024
16.40
 80,300 16.30 16.40 16.20 0 0 0
19/11/2024
16.20
 96,800 16.50 16.50 16.20 0 0 0
18/11/2024
16.40
 34,500 16.50 16.60 16.30 0 500 -0.0
15/11/2024
16.50
 279,675 16.80 17 16.10 0 0 0
14/11/2024
16.70
 91,083 16.90 17.10 16.70 0 0 0
13/11/2024
17
 82,624 17 17.10 16.80 0 0 0
12/11/2024
17
 76,238 16.80 17.10 16.80 0 0 0
11/11/2024
16.70
 137,647 17 17 16.60 0 0 0
08/11/2024
17
 76,439 17.20 17.20 16.90 0 0 0
07/11/2024
17.10
 109,704 17.20 17.30 16.90 0 0 0
06/11/2024
17.10
 124,030 16 17.30 16 0 0 0
05/11/2024
17.20
 52,425 17.30 17.30 17.10 0 0 0
04/11/2024
17.20
 55,915 17.30 17.30 17 0 0 0
01/11/2024
17.10
 65,983 17.20 17.30 17.10 0 0 0
31/10/2024
17.20
 100,720 17.20 17.30 17 0 0 0
30/10/2024
17.40
 74,740 17.20 17.40 17.20 0 0 0
29/10/2024
17.10
 40,432 17.10 17.40 17 100 0 0.0
28/10/2024
17.20
 73,620 17 17.40 16.90 0 0 0
25/10/2024
17.20
 34,273 17.20 17.30 17 0 0 0
24/10/2024
17.10
 135,900 17.20 17.30 17.10 0 0 0
23/10/2024
17.10
 141,534 17.10 17.20 16.90 0 0 0
22/10/2024
17.10
 147,857 17.20 17.40 17 0 0 0
21/10/2024
17.20
 186,660 17.50 17.70 17.10 0 0 0
18/10/2024
17.60
 85,591 17.50 17.60 17.40 0 1,000 -0.0
17/10/2024
17.60
 63,728 17.80 17.80 17.40 0 0 0
16/10/2024
17.60
 37,786 17.80 17.80 17.50 200 0 0.0
15/10/2024
17.50
 191,197 18 18 17.50 300 0 0.0
14/10/2024
17.80
 71,343 17.90 17.90 17.70 0 0 0
11/10/2024
17.70
 60,671 17.80 17.90 17.70 0 0 0
10/10/2024
17.80
 146,859 17.80 18 17.70 0 0 0
09/10/2024
17.80
 93,388 18 18 17.70 500 0 0.0
08/10/2024
17.80
 77,634 18 18 17.60 0 0 0
07/10/2024
17.80
 126,973 18.20 18.20 17.50 0 0 0
04/10/2024
17.70
 68,828 17.90 18 17.70 0 0 0
03/10/2024
17.90
 123,195 18 18.10 17.80 0 0 0
02/10/2024
18
 105,640 18.20 18.20 17.80 0 23,200 -0.4
01/10/2024
18.30
 249,901 18 18.30 17.80 0 0 0
30/09/2024
18
 301,385 18.30 18.30 17.60 0 0 0
27/09/2024
18.20
 229,865 18.50 18.50 18.10 0 0 0
26/09/2024
18.30
 196,296 18.20 18.50 18.20 0 0 0
25/09/2024
18.30
 189,281 18.70 18.70 18.20 0 0 0
24/09/2024
18.40
 225,963 18.60 18.60 18.30 0 0 0
23/09/2024
18.60
 116,917 19 19 18.60 0 0 0
20/09/2024
18.90
 205,193 18.90 19.40 18.80 0 0 0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2024
18.90
 183,609 19 19.10 18.60 0 0 0
18/09/2024
18.60
 178,244 18.60 18.70 18.50 0 0 0
17/09/2024
18.50
 205,314 18.70 18.70 18.31 0 0 0
16/09/2024
18.50
 306,426 18.89 18.99 18.41 9,600 0 0.2
13/09/2024
18.89
 149,494 18.79 19.08 18.79 0 0 0
12/09/2024
18.89
 176,599 18.99 19.18 18.79 800 0 0.0
11/09/2024
18.99
 170,664 19.28 19.37 18.79 0 0 0
10/09/2024
19.18
 601,121 18.50 19.76 18.50 0 0 0
09/09/2024
18.70
 218,257 18.60 18.70 18.41 0 0 0
06/09/2024
18.60
 142,668 18.50 18.70 18.41 0 0 0
05/09/2024
18.50
 127,025 18.60 18.89 18.41 0 0 0
04/09/2024
18.70
 204,905 18.89 18.89 18.41 0 0 0
30/08/2024
18.89
 214,642 19.47 19.47 18.70 0 0 0
29/08/2024
19.08
 433,635 19.08 19.76 19.08 0 7,000 -0.1
28/08/2024
19.18
 739,334 18.41 19.28 18.41 0 0 0
27/08/2024
18.21
 130,328 18.41 18.50 18.12 500 0 0.0
26/08/2024
18.31
 168,167 18.31 18.50 18.21 0 0 0
23/08/2024
18.21
 159,236 18.21 18.41 18.12 5,000 0 0.1
22/08/2024
18.31
 146,207 18.21 18.41 18.12 500 0 0.0
21/08/2024
18.31
 188,089 18.31 18.41 18.12 5,000 0 0.1
20/08/2024
18.31
 182,191 18.41 18.60 18.12 0 0 0
19/08/2024
18.41
 206,935 18.31 18.60 18.31 0 0 0
16/08/2024
18.31
 196,927 17.92 18.41 17.92 0 0 0
15/08/2024
17.92
 167,007 17.92 18.12 17.73 0 0 0
14/08/2024
17.92
 353,202 17.63 18.41 17.63 0 0 0
13/08/2024
17.53
 101,773 17.73 17.73 17.34 0 0 0
12/08/2024
17.53
 220,771 17.34 17.73 17.34 0 0 0
09/08/2024
17.34
 123,018 17.34 17.63 17.24 0 0 0
08/08/2024
17.15
 203,001 17.24 17.34 17.05 0 0 0
07/08/2024
17.24
 113,260 17.05 17.44 16.95 0 0 0
06/08/2024
17.15
 230,172 17.05 17.44 16.66 0 0 0
05/08/2024
16.76
 462,272 17.63 17.63 16.57 0 0 0
02/08/2024
17.92
 262,801 17.53 18.02 17.44 0 0 0
01/08/2024
17.53
 587,064 18.70 18.89 17.44 0 1,000 -0.0
31/07/2024
18.89
 272,364 18.79 19.08 18.70 0 0 0
30/07/2024
18.60
 418,750 18.50 19.18 18.41 0 0 0
29/07/2024
18.41
 181,659 18.31 18.60 18.12 0 0 0
26/07/2024
18.21
 119,816 18.41 18.41 18.02 0 0 0
25/07/2024
18.21
 185,962 18.02 18.31 17.92 0 0 0
24/07/2024
18.02
 355,519 17.63 18.12 17.34 0 0 0
23/07/2024
17.63
 256,869 17.92 18.21 17.63 1,000 0 0.0
22/07/2024
17.73
 399,271 18.79 18.99 17.44 0 0 0
19/07/2024
18.79
 309,443 19.18 19.28 18.79 0 0 0
18/07/2024
19.18
 588,201 18.99 19.47 18.50 0 0 0
17/07/2024
19.08
 947,465 20.34 20.34 18.60 200 1,000 -0.0
16/07/2024
19.96
 817,307 20.63 20.83 19.57 0 99,800 -2.1
15/07/2024
20.63
 275,817 20.73 21.02 20.34 0 0 0
12/07/2024
20.73
 545,235 20.92 21.02 20.34 0 145,000 -3.1
11/07/2024
20.92
 428,685 21.51 21.51 20.92 0 0 0
10/07/2024
21.22
 1,264,578 21.02 21.80 20.54 0 381 -0.0
09/07/2024
21.02
 812,630 20.63 21.12 20.44 0 0 0
08/07/2024
20.63
 816,742 20.73 21.22 20.05 0 0 0
05/07/2024
20.73
 1,116,736 19.76 21.22 19.76 0 300 -0.0
04/07/2024
19.76
 561,061 19.18 19.86 19.08 0 20,000 -0.4
03/07/2024
19.18
 456,261 19.28 19.47 18.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |