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)
13/08/2021
25.38
 21,800 25.38 25.71 25.38 0 0 0
12/08/2021
25.80
 22,900 25.71 26.22 24.87 0 0 0
11/08/2021
25.38
 24,400 26.05 26.22 25.04 0 0 0
10/08/2021
26.05
 29,135 26.90 26.90 25.80 0 0 0
09/08/2021
26.56
 25,800 26.22 27.07 26.22 0 0 0
06/08/2021
25.97
 53,800 24.78 26.56 24.19 0 0 0
05/08/2021
23.85
 42,603 23.68 24.53 23.68 0 0 0
04/08/2021
23.60
 5,500 23.51 23.68 23.43 0 0 0
03/08/2021
23.43
 7,210 23.26 23.60 23.18 0 0 0
02/08/2021
23.26
 14,203 23.26 23.26 23.09 0 0 0
30/07/2021
23.60
 14,637 23.26 23.68 23.09 0 0 0
29/07/2021
23.35
 17,310 23.26 23.51 23.09 0 0 0
28/07/2021
23.51
 2,600 23.43 23.85 23.43 0 0 0
27/07/2021
23.43
 7,600 23.43 23.51 23.01 0 0 0
26/07/2021
23.60
 99,400 22.50 24.95 21.91 0 0 0
23/07/2021
23.77
 5,500 23.68 24.36 23.68 0 0 0
22/07/2021
24.53
 2,100 24.28 24.53 24.02 0 0 0
21/07/2021
24.11
 5,800 23.85 24.53 23.85 0 0 0
20/07/2021
23.26
 8,909 23.68 24.11 23.26 0 0 0
19/07/2021
23.85
 3,200 24.02 24.02 22.84 0 0 0
16/07/2021
24.19
 10,000 23.94 24.36 23.94 0 0 0
15/07/2021
24.02
 4,500 24.53 24.53 24.02 0 0 0
14/07/2021
24.53
 8,401 24.53 24.95 22.84 0 0 0
13/07/2021
24.61
 6,600 24.36 25.38 24.36 0 0 0
12/07/2021
23.94
 23,000 26.22 26.22 23.68 0 0 0
09/07/2021
24.87
 5,700 25.88 30.03 24.53 0 0 0
08/07/2021
25.88
 7,900 25.80 26.22 25.80 0 0 0
07/07/2021
25.71
 20,800 26.05 26.14 25.54 0 0 0
06/07/2021
26.05
 12,000 26.31 26.31 26.05 0 0 0
05/07/2021
26.22
 27,500 26.22 26.56 25.80 0 0 0
02/07/2021
26.56
 39,900 26.48 26.81 26.48 0 0 0
01/07/2021
26.56
 30,400 25.97 26.64 25.97 0 0 0
30/06/2021
26.64
 29,900 26.56 27.07 26.22 0 0 0
29/06/2021
26.48
 10,000 26.14 26.64 25.88 0 0 0
28/06/2021
25.88
 8,300 26.22 26.90 25.88 0 0 0
25/06/2021
26.39
 14,100 26.64 26.73 25.88 0 0 0
24/06/2021
26.56
 5,700 26.64 26.64 26.22 0 0 0
23/06/2021
26.64
 24,100 26.73 27.07 26.39 0 0 0
22/06/2021
26.73
 13,000 27.07 27.07 26.22 0 0 0
21/06/2021
26.90
 30,300 26.64 27.49 26.73 300 0 0
18/06/2021
26.64
 44,100 26.73 27.07 26.64 0 0 0
17/06/2021
26.73
 18,400 26.22 26.98 26.22 0 0 0
16/06/2021
26.48
 21,959 26.39 26.64 25.88 0 0 0
15/06/2021
26.39
 20,101 26.64 26.64 26.22 0 0 0
14/06/2021
26.56
 14,100 26.56 26.98 26.56 0 0 0
11/06/2021
26.56
 15,305 26.48 27.07 26.22 0 0 0
10/06/2021
26.56
 23,060 27.07 27.07 26.05 0 0 0
09/06/2021
27.07
 22,206 26.39 27.74 25.38 0 0 0
08/06/2021
26.39
 42,100 27.07 27.83 26.39 0 0 0
07/06/2021
26.98
 30,650 28.67 28.67 26.31 0 0 0
04/06/2021
28.76
 127,806 30.20 30.87 26.39 0 0 0
03/06/2021
30.79
 126,124 27.91 30.87 27.91 0 0 0
02/06/2021
27.41
 88,334 25.29 27.41 24.61 0 0 0
01/06/2021
25.38
 65,800 23.18 26.56 22.84 0 0 0
31/05/2021
23.43
 55,004 23.77 23.77 22.84 0 0 0
28/05/2021
23.85
 18,000 24.02 24.11 23.68 0 0 0
27/05/2021
24.11
 9,200 24.45 24.45 23.68 0 0 0
26/05/2021
24.45
 8,900 24.61 24.61 23.77 0 0 0
25/05/2021
24.53
 47,960 24.53 24.95 24.53 0 0 0
24/05/2021
24.78
 22,600 24.45 24.87 24.45 0 0 0
21/05/2021
24.45
 6,600 23.68 24.45 23.68 0 0 0
20/05/2021
24.28
 34,900 24.53 25.63 23.77 0 0 0
19/05/2021
23.77
 15,400 24.53 24.70 23.68 0 0 0
18/05/2021
24.87
 34,300 25.04 25.71 24.53 0 0 0
17/05/2021
25.80
 16,800 25.88 26.22 25.38 0 0 0
14/05/2021
25.88
 9,800 26.22 26.22 25.54 0 0 0
13/05/2021
26.22
 22,400 26.64 26.64 25.63 0 0 0
12/05/2021
26.64
 26,800 26.14 26.64 26.14 0 0 0
11/05/2021
26.22
 18,305 26.64 26.64 25.97 0 0 0
10/05/2021
26.22
 41,700 26.22 26.64 25.38 0 0 0
07/05/2021
26.48
 18,300 26.98 27.91 25.38 0 0 0
06/05/2021
26.81
 18,600 27.07 27.24 26.81 0 0 0
05/05/2021
26.90
 13,700 25.88 27.07 25.88 0 0 0
04/05/2021
25.97
 14,705 26.73 26.73 24.53 0 0 0
29/04/2021
26.73
 17,920 26.98 26.98 26.31 0 0 0
28/04/2021
26.90
 21,400 27.15 27.41 26.22 0 0 0
27/04/2021
26.81
 16,400 28.76 28.76 26.81 0 0 0
26/04/2021
27.49
 32,100 27.66 27.66 26.64 0 0 0
23/04/2021
27.91
 32,000 27.91 27.91 27.15 0 0 0
22/04/2021
27.91
 64,651 28.51 28.51 27.74 0 0 0
20/04/2021
28.51
 35,300 27.91 28.67 27.91 0 0 0
19/04/2021
27.83
 64,500 27.91 28.25 27.24 0 0 0
16/04/2021
28.42
 34,421 29.86 29.86 27.91 0 0 0
15/04/2021
29.86
 43,800 30.03 31.30 29.44 0 0 0
14/04/2021
30.03
 10,130 30.11 30.28 30.03 0 0 0
13/04/2021
30.28
 43,210 30.37 30.45 30.20 0 0 0
12/04/2021
30.45
 55,800 30.37 30.45 30.28 0 0 0
09/04/2021
30.37
 59,300 30.45 30.87 30.20 0 0 0
08/04/2021
30.45
 33,600 30.45 30.79 30.20 0 0 0
07/04/2021
30.45
 32,800 30.70 30.70 30.11 0 0 0
06/04/2021
30.54
 72,560 31.04 31.04 30.37 0 0 0
05/04/2021
31.13
 36,900 31.30 31.47 30.87 0 0 0
02/04/2021
31.21
 33,700 31.04 31.21 30.87 0 0 0
01/04/2021
31.04
 36,300 30.70 31.13 30.45 0 0 0
31/03/2021
30.62
 76,480 30.70 30.70 29.69 0 0 0
30/03/2021
30.87
 71,100 31.30 31.72 30.28 0 0 0
29/03/2021
31.63
 36,700 31.04 32.14 30.70 0 0 0
26/03/2021
31.04
 47,100 31.13 31.55 30.03 0 2,900 -0.1
25/03/2021
31.13
 74,200 32.57 32.57 31.13 0 0 0
24/03/2021
31.80
 79,413 32.73 32.73 31.72 0 0 0

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