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)
06/06/2022
21.69
 227,792 22.81 22.99 21.69 0 0 0
03/06/2022
22.64
 190,721 22.64 23.24 22.64 0 0 0
02/06/2022
22.64
 162,585 22.81 23.24 22.04 0 0 0
01/06/2022
22.38
 766,869 24.36 24.54 22.04 0 0 0
31/05/2022
24.11
 452,406 25.83 25.91 23.68 0 0 0
30/05/2022
26.34
 39,300 25.66 26.34 25.40 0 0 0
27/05/2022
26.26
 24,920 25.40 26.43 25.40 0 0 0
26/05/2022
25.48
 8,100 25.05 25.48 25.05 0 0 0
25/05/2022
25.14
 32,600 24.79 25.22 24.79 0 0 0
24/05/2022
25.31
 10,900 24.97 25.31 24.54 0 0 0
23/05/2022
25.22
 4,725 26.17 26.17 25.22 0 0 0
20/05/2022
25.40
 15,600 25.40 25.83 24.97 0 0 0
19/05/2022
25.74
 32,000 26.17 26.34 25.22 0 0 0
18/05/2022
26.17
 8,575 25.83 26.43 25.83 0 0 0
17/05/2022
26.00
 16,910 25.22 26.60 24.97 0 0 0
16/05/2022
25.31
 10,500 25.14 25.40 24.79 0 0 0
13/05/2022
24.79
 24,901 24.97 26.09 24.79 0 0 0
12/05/2022
25.40
 27,300 25.83 26.60 25.22 0 0 0
11/05/2022
25.57
 10,700 26.60 26.60 25.57 0 0 0
10/05/2022
25.83
 35,700 24.11 25.83 24.11 0 0 0
09/05/2022
25.48
 78,800 27.89 27.98 25.40 0 0 0
06/05/2022
27.03
 3,500 27.38 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 27.81 27.98 27.29 0 0 0
29/04/2022
27.55
 23,800 28.58 29.01 26.69 0 0 0
28/04/2022
27.55
 13,600 28.58 28.75 27.55 0 0 0
27/04/2022
27.29
 1,900 28.58 28.58 27.29 0 0 0
26/04/2022
27.20
 23,742 25.83 27.20 25.14 0 0 0
25/04/2022
26.26
 34,800 28.75 28.75 26.26 0 0 0
22/04/2022
28.15
 18,600 29.53 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 28.84 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 29.87 29.87 29.18 0 0 0
08/04/2022
29.53
 28,400 30.39 30.39 29.36 0 0 0
07/04/2022
29.96
 33,613 30.48 30.48 29.44 0 0 0
06/04/2022
30.22
 22,700 30.13 30.22 29.70 0 0 0
05/04/2022
29.96
 17,800 29.79 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 30.56 30.91 30.05 0 0 0
31/03/2022
30.82
 112,860 29.36 30.99 29.27 0 0 0
30/03/2022
29.01
 9,400 29.44 29.62 29.01 0 0 0
29/03/2022
29.27
 22,013 28.67 29.53 28.67 0 0 0
28/03/2022
29.27
 60,822 30.48 30.48 28.84 0 0 0
25/03/2022
29.53
 19,421 29.44 30.99 29.10 0 0 0
24/03/2022
29.44
 14,800 29.10 29.53 28.84 0 0 0
23/03/2022
29.18
 11,500 29.36 29.53 28.93 0 0 0
22/03/2022
29.44
 21,400 29.87 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 30.13 30.13 29.36 0 0 0
17/03/2022
29.96
 27,150 29.36 30.13 29.36 0 0 0
16/03/2022
29.36
 29,800 29.27 29.44 29.27 0 0 0
15/03/2022
29.27
 31,651 29.27 29.27 28.41 0 0 0
14/03/2022
28.67
 31,500 28.15 29.27 28.15 0 0 0
11/03/2022
29.18
 45,300 30.05 30.05 28.58 0 0 0
10/03/2022
29.96
 30,500 30.05 30.48 29.70 0 0 0
09/03/2022
30.13
 58,800 30.48 30.48 29.70 0 0 0
08/03/2022
30.05
 68,951 28.41 30.30 28.24 0 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 27.20 27.29 26.95 0 0 0
02/03/2022
26.95
 9,000 27.72 27.72 26.95 0 0 0
01/03/2022
27.38
 17,300 27.03 27.64 26.77 0 0 0
28/02/2022
26.95
 9,600 27.98 27.98 26.77 0 0 0
25/02/2022
27.55
 11,300 27.98 28.32 27.55 0 0 0
24/02/2022
27.20
 7,600 27.55 28.41 27.03 0 0 0
23/02/2022
27.38
 25,018 27.89 27.89 27.20 0 0 0
22/02/2022
26.95
 21,300 27.46 27.55 26.86 0 0 0
21/02/2022
27.20
 16,500 27.12 27.55 27.12 0 0 0
18/02/2022
27.55
 17,100 27.98 28.32 27.38 0 0 0
17/02/2022
27.64
 22,900 27.55 27.89 27.20 0 0 0
16/02/2022
27.46
 13,200 26.69 27.55 26.69 0 0 0
15/02/2022
26.86
 16,500 27.46 28.41 26.26 0 0 0
14/02/2022
27.55
 53,400 28.15 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 28.32 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 28.75 28.75 27.98 0 0 0
28/01/2022
26.69
 6,400 27.20 27.89 26.69 0 0 0
27/01/2022
27.29
 14,600 27.38 27.46 25.91 0 0 0
26/01/2022
26.77
 56,000 26.69 28.15 26.60 0 0 0
25/01/2022
26.60
 7,200 26.17 26.60 25.83 0 0 0
24/01/2022
26.00
 20,800 27.38 27.38 25.83 0 0 0
21/01/2022
26.60
 8,100 27.38 27.38 25.74 0 0 0
20/01/2022
27.89
 17,100 25.40 27.89 24.19 0 0 0
19/01/2022
24.97
 24,200 24.97 25.31 24.62 0 0 0
18/01/2022
25.40
 31,900 25.83 27.20 23.16 0 0 0
17/01/2022
26.69
 32,000 28.07 28.07 26.69 0 0 0
14/01/2022
27.55
 17,002 26.26 28.67 26.26 0 0 0
13/01/2022
28.41
 18,400 29.01 29.01 28.41 0 0 0
12/01/2022
28.84
 14,918 29.01 29.01 28.41 0 0 0
11/01/2022
29.01
 26,400 29.18 29.27 28.67 0 0 0
10/01/2022
28.93
 52,200 29.10 29.27 28.93 0 0 0
07/01/2022
29.01
 19,700 29.53 29.53 28.75 0 0 0
06/01/2022
29.44
 20,400 29.53 29.53 29.10 0 0 0

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