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

14.20
0.30
(2.16%)
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
(2025-11-17) 		0 0% 2,244,600 600 0.0
13.70
14.20
14.20
2 tháng
(2025-10-17) 		-0.40 -2.76% 3,807,200 -10,300 -0.1
13.70
14.50
14.20
3 tháng
(2025-09-17) 		-1.30 -8.44% 6,638,500 -18,500 -0.3
13.70
15.40
14.20
6 tháng
(2025-06-19) 		-1.40 -9.03% 20,653,000 -25,300 -0.2
13.70
16.60
14.20
12 tháng
(2024-12-23) 		-3.80 -21.23% 45,157,120 -136,777 -0.4
13.30
19
14.20
24 tháng
(2023-12-27) 		-1.21 -7.88% 121,410,098 -565,553 -9.9
13.30
22.77
14.20
36 tháng
(2023-01-03) 		-0.41 -2.83% 161,112,427 -58,426 -2.0
13.07
22.77
14.20
60 tháng
(2021-01-11) 		-18.89 -57.26% 203,482,289 -194,905 -4.9
11.54
36.37
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
25.40
 27,300 25.57 26.60 25.22 0 0 0
11/05/2022
25.57
 10,700 25.83 26.60 25.57 0 0 0
10/05/2022
25.83
 35,700 25.48 25.83 24.11 0 0 0
09/05/2022
25.48
 78,800 27.03 27.98 25.40 0 0 0
06/05/2022
27.03
 3,500 27.12 27.38 26.69 0 0 0
05/05/2022
27.12
 8,100 27.46 27.89 27.03 0 0 0
04/05/2022
27.46
 3,500 27.55 27.98 27.29 0 0 0
29/04/2022
27.55
 23,800 27.55 29.01 26.69 0 0 0
28/04/2022
27.55
 13,600 27.29 28.75 27.55 0 0 0
27/04/2022
27.29
 1,900 27.20 28.58 27.29 0 0 0
26/04/2022
27.20
 23,742 26.26 27.20 25.14 0 0 0
25/04/2022
26.26
 34,800 28.15 28.75 26.26 0 0 0
22/04/2022
28.15
 18,600 28.58 29.53 27.72 0 0 0
21/04/2022
28.58
 39,400 28.84 28.84 27.03 0 0 0
20/04/2022
28.84
 20,100 29.18 29.18 27.72 0 0 0
19/04/2022
29.18
 21,500 29.01 29.62 28.84 0 0 0
18/04/2022
29.01
 26,600 29.27 29.87 28.58 0 0 0
15/04/2022
29.27
 6,500 29.27 29.36 28.41 0 0 0
14/04/2022
29.27
 5,000 29.27 29.87 29.18 0 0 0
13/04/2022
29.27
 18,110 29.18 29.87 29.18 0 0 0
12/04/2022
29.18
 18,000 29.53 29.87 29.18 0 0 0
08/04/2022
29.53
 28,400 29.96 30.39 29.36 0 0 0
07/04/2022
29.96
 33,613 30.22 30.48 29.44 0 13,100 -0.5
06/04/2022
30.22
 22,700 29.96 30.22 29.70 0 0 0
05/04/2022
29.96
 17,800 30.48 30.48 29.79 0 0 0
04/04/2022
30.48
 22,400 30.30 30.82 29.70 0 0 0
01/04/2022
30.30
 46,825 30.82 30.91 30.05 0 0 0
31/03/2022
30.82
 112,860 29.01 30.99 29.27 0 0 0
30/03/2022
29.01
 9,400 29.27 29.62 29.01 0 0 0
29/03/2022
29.27
 22,013 29.27 29.53 28.67 0 0 0
28/03/2022
29.27
 60,822 29.53 30.48 28.84 7,500 0 0.3
25/03/2022
29.53
 19,421 29.44 30.99 29.10 0 0 0
24/03/2022
29.44
 14,800 29.18 29.53 28.84 0 0 0
23/03/2022
29.18
 11,500 29.44 29.53 28.93 0 0 0
22/03/2022
29.44
 21,400 29.62 29.87 29.27 0 0 0
21/03/2022
29.62
 26,900 29.96 29.96 29.27 0 0 0
18/03/2022
29.96
 25,912 29.96 30.13 29.36 0 0 0
17/03/2022
29.96
 27,150 29.36 30.13 29.36 5,600 0 0.2
16/03/2022
29.36
 29,800 29.27 29.44 29.27 0 0 0
15/03/2022
29.27
 31,651 28.67 29.27 28.41 0 0 0
14/03/2022
28.67
 31,500 29.18 29.27 28.15 0 0 0
11/03/2022
29.18
 45,300 29.96 30.05 28.58 0 0 0
10/03/2022
29.96
 30,500 30.13 30.48 29.70 0 0 0
09/03/2022
30.13
 58,800 30.05 30.48 29.70 0 0 0
08/03/2022
30.05
 68,951 28.24 30.30 28.24 0 200 -0.0
07/03/2022
28.24
 62,903 27.55 28.50 27.29 0 0 0
04/03/2022
27.55
 22,379 27.29 27.98 27.12 0 0 0
03/03/2022
27.29
 16,219 26.95 27.29 26.95 0 0 0
02/03/2022
26.95
 9,000 27.38 27.72 26.95 0 0 0
01/03/2022
27.38
 17,300 26.95 27.64 26.77 200 0 0.0
28/02/2022
26.95
 9,600 27.55 27.98 26.77 0 2,000 -0.1
25/02/2022
27.55
 11,300 27.20 28.32 27.55 0 0 0
24/02/2022
27.20
 7,600 27.38 28.41 27.03 0 0 0
23/02/2022
27.38
 25,018 26.95 27.89 27.20 0 0 0
22/02/2022
26.95
 21,300 27.20 27.55 26.86 0 0 0
21/02/2022
27.20
 16,500 27.55 27.55 27.12 0 0 0
18/02/2022
27.55
 17,100 27.64 28.32 27.38 0 0 0
17/02/2022
27.64
 22,900 27.46 27.89 27.20 0 0 0
16/02/2022
27.46
 13,200 26.86 27.55 26.69 0 0 0
15/02/2022
26.86
 16,500 27.55 28.41 26.26 0 0 0
14/02/2022
27.55
 53,400 27.12 28.15 26.69 0 0 0
11/02/2022
27.12
 9,400 27.46 28.50 25.40 0 0 0
10/02/2022
27.46
 5,518 27.55 27.72 27.29 0 0 0
09/02/2022
27.55
 16,110 27.12 28.32 27.20 0 0 0
08/02/2022
27.12
 10,200 28.24 28.32 26.34 0 0 0
07/02/2022
28.24
 7,200 26.69 28.75 27.98 0 0 0
28/01/2022
26.69
 6,400 27.29 27.89 26.69 0 0 0
27/01/2022
27.29
 14,600 26.77 27.46 25.91 0 0 0
26/01/2022
26.77
 56,000 26.60 28.15 26.60 0 0 0
25/01/2022
26.60
 7,200 26.00 26.60 25.83 0 0 0
24/01/2022
26.00
 20,800 26.60 27.38 25.83 0 0 0
21/01/2022
26.60
 8,100 27.89 27.89 25.74 0 0 0
20/01/2022
27.89
 17,000 24.97 27.89 24.19 0 0 0
19/01/2022
24.97
 24,200 25.40 25.40 24.62 0 0 0
18/01/2022
25.40
 31,900 26.69 27.20 23.16 0 0 0
17/01/2022
26.69
 32,000 27.55 28.07 26.69 0 0 0
14/01/2022
27.55
 17,002 28.41 28.67 26.26 0 0 0
13/01/2022
28.41
 18,400 28.84 29.01 28.41 0 0 0
12/01/2022
28.84
 14,900 29.01 29.01 28.41 0 0 0
11/01/2022
29.01
 26,400 28.93 29.27 28.67 0 0 0
10/01/2022
28.93
 52,200 29.01 29.27 28.93 0 0 0
07/01/2022
29.01
 19,700 29.44 29.53 28.75 0 0 0
06/01/2022
29.44
 20,400 29.44 29.53 29.10 0 0 0
05/01/2022
29.44
 24,900 29.27 29.44 29.10 0 0 0
04/01/2022
29.27
 28,600 29.36 29.36 29.01 0 0 0
31/12/2021
29.36
 33,000 29.36 29.36 29.01 0 0 0
30/12/2021
29.36
 32,400 29.53 29.53 29.18 0 0 0
29/12/2021
29.53
 30,000 29.27 29.53 29.18 0 0 0
28/12/2021
29.27
 66,200 29.18 29.44 29.01 900 500 0.0
27/12/2021
29.18
 14,500 28.93 29.27 28.50 0 0 0
24/12/2021
28.93
 9,220 29.10 29.36 28.41 0 0 0
23/12/2021
29.10
 66,600 29.62 29.96 29.10 0 0 0
22/12/2021
29.62
 22,700 29.44 29.70 29.36 0 0 0
21/12/2021
29.44
 63,500 29.18 29.53 29.10 0 0 0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
20/12/2021
29.18
 28,900 29.01 29.70 28.84 0 0 0
17/12/2021
29.01
 67,800 29.52 29.52 29.01 0 0 0
16/12/2021
29.52
 31,500 29.44 30.03 29.01 0 0 0
15/12/2021
29.44
 28,200 29.18 30.03 29.01 0 0 0
14/12/2021
29.18
 72,600 29.52 29.52 29.01 0 0 0
13/12/2021
29.52
 37,900 29.60 29.69 29.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |