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

10.90
-0.10
(-0.91%)
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
(2026-09-04) 		-0.30 -2.52% 1,151,800 0 0
11
11.90
11
2 tháng
(2026-08-05) 		-1.10 -8.66% 2,224,000 0 0
11
12.70
11
3 tháng
(2026-07-06) 		-0.70 -5.69% 4,522,500 0 0
11
12.80
11
6 tháng
(2026-04-07) 		-1.70 -12.78% 8,284,700 0 0
11
14.20
11
12 tháng
(2025-10-09) 		-3.50 -23.18% 23,381,300 0 0
11
16.10
11
24 tháng
(2024-10-14) 		-6.20 -34.83% 70,554,070 0 0
11
21.30
11
36 tháng
(2023-10-20) 		-2.64 -18.54% 144,721,659 0 0
11
22.77
11
60 tháng
(2021-11-01) 		-17.50 -60.13% 210,472,290 -1,600 0.0
10.54
31.97
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
13.77
 130,687 14.12 14.12 13.60 0 0 0
25/10/2022
14.12
 144,996 13.86 14.21 11.88 0 0 0
24/10/2022
13.77
 218,841 14.38 15.15 13.34 0 0 0
21/10/2022
13.86
 178,519 14.46 14.64 13.60 0 0 0
20/10/2022
14.46
 91,245 14.89 14.89 14.38 0 0 0
19/10/2022
14.89
 71,505 14.89 15.58 14.72 0 2,000 0.0
18/10/2022
14.89
 126,401 14.64 15.32 14.64 0 0 0
17/10/2022
14.29
 97,159 14.12 14.46 14.03 0 0 0
14/10/2022
14.21
 69,501 13.86 14.38 13.86 0 0 0
13/10/2022
13.86
 78,773 14.21 14.21 13.77 0 0 0
12/10/2022
14.12
 109,962 13.60 14.21 13.52 0 0 0
11/10/2022
13.43
 219,160 13.95 14.29 13.43 0 0 0
10/10/2022
13.95
 78,508 14.21 14.38 12.05 0 0 0
07/10/2022
14.21
 153,495 14.64 14.64 13.43 0 0 0
06/10/2022
14.72
 66,579 15.07 15.58 14.55 0 0 0
05/10/2022
15.07
 61,244 15.07 15.50 14.81 0 0 0
04/10/2022
14.64
 139,793 15.32 15.32 14.21 0 0 0
03/10/2022
14.64
 112,730 15.15 15.67 14.64 0 0 0
30/09/2022
15.41
 196,614 15.15 15.84 14.64 0 0 0
29/09/2022
15.15
 150,340 15.50 16.36 15.07 0 0 0
28/09/2022
15.07
 411,522 17.13 17.13 14.64 0 0 0
27/09/2022
16.87
 92,943 17.39 17.48 16.87 0 0 0
26/09/2022
17.30
 84,530 18.08 18.08 17.05 0 0 0
23/09/2022
18.17
 60,798 18.08 18.34 17.91 0 0 0
22/09/2022
18.08
 190,016 17.99 18.42 17.73 0 0 0
21/09/2022
17.99
 60,069 18.08 18.08 17.82 0 0 0
20/09/2022
18.08
 71,855 18.34 18.51 17.82 0 0 0
19/09/2022
18.34
 116,228 18.51 19.03 18.08 0 0 0
16/09/2022
19.11
 124,625 19.63 19.63 18.68 0 0 0
15/09/2022
19.54
 52,719 19.71 19.97 19.28 0 0 0
14/09/2022
19.46
 195,090 18.94 19.63 18.85 0 0 0
13/09/2022
19.46
 147,936 19.28 19.54 19.11 0 0 0
12/09/2022
19.11
 80,601 18.85 19.11 18.68 0 0 0
09/09/2022
18.77
 94,008 18.77 18.94 18.25 0 0 0
08/09/2022
18.94
 170,113 19.03 19.46 18.68 0 0 0
07/09/2022
19.20
 182,398 20.23 20.23 18.94 0 0 0
06/09/2022
19.89
 135,045 20.23 20.23 19.80 0 0 0
05/09/2022
19.97
 99,809 19.54 19.97 19.54 0 0 0
31/08/2022
19.97
 83,125 19.97 20.15 19.80 0 0 0
30/08/2022
20.15
 40,300 20.06 20.23 19.89 0 0 0
29/08/2022
20.06
 213,719 19.97 20.23 19.54 0 0 0
26/08/2022
20.58
 130,446 20.83 20.83 20.40 0 0 0
25/08/2022
20.92
 251,521 20.92 21.35 20.49 0 0 0
24/08/2022
21.01
 81,991 20.92 21.18 20.75 0 0 0
23/08/2022
20.92
 339,083 20.32 21.09 20.32 0 0 0
22/08/2022
20.40
 492,547 20.66 20.75 20.06 0 0 0
19/08/2022
20.66
 373,320 20.23 20.92 20.23 0 0 0
18/08/2022
20.40
 241,047 20.58 21.09 20.23 0 0 0
17/08/2022
20.58
 656,413 19.71 21.26 19.71 0 0 0
16/08/2022
19.80
 518,929 19.46 19.89 19.11 0 0 0
15/08/2022
19.63
 250,563 19.80 19.89 19.54 0 0 0
12/08/2022
19.80
 547,373 18.42 20.06 18.25 0 0 0
11/08/2022
18.42
 759,148 17.65 18.42 17.65 0 0 0
10/08/2022
17.56
 142,395 17.56 17.73 17.48 0 0 0
09/08/2022
17.56
 106,914 17.56 17.73 17.48 0 0 0
08/08/2022
17.56
 184,318 17.99 17.99 17.48 0 0 0
05/08/2022
17.82
 157,700 17.82 18.25 17.65 0 0 0
04/08/2022
17.82
 225,394 17.48 18.17 17.48 0 0 0
03/08/2022
17.48
 93,624 17.39 17.48 17.22 0 0 0
02/08/2022
17.48
 115,276 17.39 17.56 17.22 0 0 0
01/08/2022
17.39
 114,062 17.39 17.48 17.13 0 0 0
29/07/2022
17.30
 170,674 17.22 17.65 17.13 0 0 0
28/07/2022
17.22
 50,484 17.48 17.48 17.05 0 0 0
27/07/2022
17.05
 120,490 17.30 17.30 16.70 0 0 0
26/07/2022
17.30
 54,805 17.56 17.65 17.22 0 0 0
25/07/2022
17.65
 61,958 17.65 17.65 17.30 0 0 0
22/07/2022
17.65
 56,900 17.73 17.91 17.56 0 0 0
21/07/2022
17.73
 61,529 17.82 17.82 17.56 0 0 0
20/07/2022
17.65
 128,432 17.91 18.17 17.65 0 0 0
19/07/2022
17.65
 52,411 17.73 17.82 17.56 0 0 0
18/07/2022
17.82
 101,169 17.73 17.99 17.56 0 0 0
15/07/2022
17.73
 110,266 17.65 18.08 17.56 0 0 0
14/07/2022
17.82
 160,556 18.51 18.51 17.65 0 0 0
13/07/2022
18.51
 145,433 18.08 18.68 17.99 0 0 0
12/07/2022
18.25
 106,224 17.65 18.42 17.65 0 0 0
11/07/2022
17.82
 287,612 16.53 18.51 16.36 0 0 0
08/07/2022
16.70
 73,938 16.96 16.96 16.44 0 0 0
07/07/2022
16.79
 150,478 16.79 16.79 16.36 0 0 0
06/07/2022
16.87
 123,735 16.87 17.22 16.53 0 0 0
05/07/2022
16.87
 101,140 17.05 17.22 16.62 0 0 0
04/07/2022
16.96
 87,472 16.79 17.22 16.70 0 0 0
01/07/2022
16.79
 111,449 16.53 16.87 15.93 0 0 0
30/06/2022
16.62
 139,587 17.48 17.65 16.62 0 0 0
29/06/2022
17.13
 113,131 17.05 17.56 16.79 0 0 0
28/06/2022
17.39
 182,594 17.13 17.82 16.70 0 0 0
27/06/2022
17.13
 130,908 16.19 17.13 16.19 0 0 0
24/06/2022
16.19
 172,836 15.58 16.70 15.50 0 0 0
23/06/2022
15.67
 98,691 15.15 15.75 15.15 0 0 0
22/06/2022
15.15
 116,307 15.41 15.50 14.89 0 0 0
21/06/2022
15.15
 306,194 14.38 15.93 14.21 0 0 0
20/06/2022
14.21
 304,882 15.93 15.93 14.21 0 0 0
17/06/2022
15.93
 241,263 16.79 16.87 15.50 0 0 0
16/06/2022
17.22
 125,110 17.39 17.48 16.96 0 0 0
15/06/2022
16.96
 327,980 18.94 18.94 16.79 0 0 0
14/06/2022
18.34
 206,465 18.94 19.28 18.08 0 0 0
13/06/2022
19.03
 292,788 20.83 20.92 18.94 0 0 0
10/06/2022
20.83
 182,110 21.35 21.44 20.83 0 0 0
09/06/2022
21.44
 114,808 21.95 22.30 20.32 0 0 0
08/06/2022
21.52
 147,090 21.18 21.95 21.09 0 0 0
07/06/2022
21.35
 307,809 21.69 21.95 20.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc