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)
05/01/2022
29.44
 24,920 29.36 29.44 29.10 0 0 0
04/01/2022
29.27
 28,620 29.27 29.27 29.01 0 0 0
31/12/2021
29.36
 33,000 29.18 29.36 29.01 0 0 0
30/12/2021
29.36
 32,400 29.27 29.53 29.18 0 0 0
29/12/2021
29.53
 30,000 29.18 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 28.50 29.27 28.50 0 0 0
24/12/2021
28.93
 9,220 28.41 29.36 28.41 0 0 0
23/12/2021
29.10
 66,600 29.96 29.96 29.10 0 0 0
22/12/2021
29.62
 22,700 29.70 29.70 29.36 0 0 0
21/12/2021
29.44
 63,500 29.27 29.53 29.10 0 0 0
20/12/2021: Cổ tức tiền mặt tỉ lệ: 6%
20/12/2021
29.18
 28,925 29.27 29.70 28.84 0 0 0
17/12/2021
29.01
 67,800 29.44 29.44 29.01 0 0 0
16/12/2021
29.52
 31,522 30.03 30.03 29.01 0 0 0
15/12/2021
29.44
 28,200 29.60 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 29.69 29.69 29.10 0 0 0
10/12/2021
29.60
 17,700 30.45 30.45 29.35 0 0 0
09/12/2021
29.77
 17,600 29.35 30.20 29.27 0 0 0
08/12/2021
29.77
 31,000 29.69 29.94 29.52 0 0 0
07/12/2021
30.03
 52,500 29.18 31.13 28.93 0 0 0
06/12/2021
29.18
 97,619 30.87 30.87 29.18 0 0 0
03/12/2021
30.96
 64,110 31.72 31.97 30.62 0 0 0
02/12/2021
31.97
 157,991 31.04 32.14 31.04 0 0 0
01/12/2021
30.96
 81,800 30.54 31.13 30.45 0 0 0
30/11/2021
30.54
 89,507 29.44 30.96 29.44 0 0 0
29/11/2021
29.44
 56,300 29.60 29.60 28.84 0 0 0
26/11/2021
29.94
 58,900 29.77 30.03 29.69 0 0 0
25/11/2021
29.86
 75,000 29.77 30.03 29.60 0 0 0
24/11/2021
29.77
 41,800 29.94 29.94 29.60 0 0 0
23/11/2021
29.60
 48,700 28.42 29.60 27.91 0 0 0
22/11/2021
28.59
 75,800 31.21 31.30 28.25 0 0 0
19/11/2021
30.87
 74,800 32.14 32.14 30.45 0 0 0
18/11/2021
31.55
 105,987 31.47 31.63 31.30 0 0 0
17/11/2021
31.13
 64,600 30.96 31.30 30.54 0 0 0
16/11/2021
30.96
 70,800 31.30 31.30 30.70 0 0 0
15/11/2021
31.21
 106,453 31.72 31.72 31.21 0 0 0
12/11/2021
31.47
 59,730 31.72 31.72 30.62 0 0 0
11/11/2021
31.47
 198,709 31.97 32.82 31.30 0 0 0
10/11/2021
31.97
 215,984 29.77 32.23 29.77 0 0 0
09/11/2021
29.77
 64,300 29.77 30.45 29.60 0 0 0
08/11/2021
29.94
 157,660 29.44 30.37 29.10 0 0 0
05/11/2021
29.10
 59,600 28.34 29.18 28.17 0 0 0
04/11/2021
28.25
 78,000 28.51 28.93 28.08 0 0 0
03/11/2021
28.59
 150,700 29.35 29.52 28.42 0 0 0
02/11/2021
29.60
 124,327 29.35 29.77 29.01 0 0 0
01/11/2021
29.10
 196,400 28.25 29.60 28.00 0 0 0
29/10/2021
28.25
 262,100 27.15 28.25 27.07 0 0 0
28/10/2021
27.15
 72,810 27.15 27.49 27.07 0 0 0
27/10/2021
27.07
 68,430 27.41 27.91 27.07 0 0 0
26/10/2021
27.07
 141,100 26.39 27.32 26.39 0 0 0
25/10/2021
26.39
 29,000 26.31 26.48 26.05 0 0 0
22/10/2021
26.22
 28,000 26.31 26.48 26.14 0 0 0
21/10/2021
26.39
 25,800 26.81 26.98 26.31 0 0 0
20/10/2021
26.39
 29,700 26.90 26.90 26.22 0 0 0
19/10/2021
26.64
 14,700 26.56 26.81 26.56 0 0 0
18/10/2021
26.56
 39,900 27.07 27.07 26.31 0 0 0
15/10/2021
27.07
 25,100 26.90 27.32 26.90 0 0 0
14/10/2021
26.90
 16,700 27.41 27.41 26.90 0 0 0
13/10/2021
26.90
 34,400 27.49 27.49 26.48 0 0 0
12/10/2021
26.98
 43,900 27.07 27.07 26.22 0 0 0
11/10/2021
27.15
 54,500 27.24 27.91 26.98 0 0 0
08/10/2021
26.90
 48,950 27.91 27.91 26.90 0 0 0
07/10/2021
26.81
 101,000 26.14 27.07 26.14 0 0 0
06/10/2021
26.22
 16,800 26.31 26.31 25.04 0 0 0
05/10/2021
26.22
 14,900 26.48 26.48 26.05 0 0 0
04/10/2021
26.39
 28,400 26.05 26.73 26.05 0 0 0
01/10/2021
26.05
 30,000 26.05 26.73 25.80 0 0 0
30/09/2021
26.05
 14,000 25.46 26.22 25.46 0 0 0
29/09/2021
25.54
 8,000 25.38 25.80 25.38 0 0 0
28/09/2021
25.80
 19,500 24.78 25.80 24.53 0 0 0
27/09/2021
25.29
 53,500 26.14 26.14 25.29 0 0 0
24/09/2021
26.48
 18,200 26.22 26.48 25.80 0 0 0
23/09/2021
26.31
 22,400 26.73 26.73 25.88 0 0 0
22/09/2021
26.73
 30,000 25.88 26.73 25.88 0 0 0
21/09/2021
26.14
 41,803 26.56 26.56 25.80 0 0 0
20/09/2021
26.64
 46,600 26.98 26.98 26.56 0 0 0
17/09/2021
26.81
 53,000 26.56 26.98 26.48 0 0 0
16/09/2021
26.56
 37,710 27.07 27.24 26.56 0 0 0
15/09/2021
27.07
 44,700 26.39 27.07 26.31 0 0 0
14/09/2021
26.39
 12,900 26.56 27.07 26.31 0 0 0
13/09/2021
26.73
 87,910 26.73 26.73 25.88 0 0 0
10/09/2021
26.22
 27,508 28.17 28.17 25.54 0 0 0
09/09/2021
25.80
 11,500 29.44 29.44 25.54 0 0 0
08/09/2021
25.46
 16,800 25.38 25.88 25.38 0 0 0
07/09/2021
25.80
 32,704 26.39 26.39 25.80 0 0 0
06/09/2021
26.48
 55,750 26.64 26.64 25.54 0 0 0
01/09/2021
25.46
 32,600 25.21 25.63 25.21 0 0 0
31/08/2021
25.04
 47,000 25.54 25.54 24.95 0 0 0
30/08/2021
25.21
 52,300 24.78 25.54 24.36 0 0 0
27/08/2021
24.36
 19,700 24.45 24.95 24.28 0 0 0
26/08/2021
24.53
 30,209 24.61 24.70 24.02 0 0 0
25/08/2021
25.04
 6,400 24.11 25.38 23.68 0 0 0
24/08/2021
24.36
 53,200 25.21 25.21 24.28 0 0 0
23/08/2021
25.38
 8,309 25.80 25.80 24.11 0 0 0
20/08/2021
26.22
 21,300 26.22 26.64 25.38 0 0 0
19/08/2021
26.14
 7,100 26.48 26.48 25.46 0 0 0
18/08/2021
26.31
 12,600 26.90 26.90 26.31 0 0 0
17/08/2021
26.73
 46,030 26.14 27.07 26.14 0 0 0
16/08/2021
26.05
 24,205 25.54 26.22 25.54 0 0 0

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