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

13.90
-0.20
(-1.42%)
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
(2025-11-18) 		0 0% 2,267,400 600 0.0
13.70
14.20
13.90
2 tháng
(2025-10-20) 		-0.20 -1.40% 3,776,800 -9,800 -0.1
13.70
14.50
13.90
3 tháng
(2025-09-19) 		-1.20 -7.84% 6,248,400 -18,500 -0.3
13.70
15.30
13.90
6 tháng
(2025-06-23) 		-1.60 -10.19% 20,512,300 -25,300 -0.2
13.70
16.60
13.90
12 tháng
(2024-12-23) 		-3.80 -21.23% 45,241,320 -136,777 -0.4
13.30
19
13.90
24 tháng
(2023-12-29) 		-0.72 -4.87% 121,199,298 -564,353 -9.9
13.30
22.77
13.90
36 tháng
(2023-01-03) 		-0.41 -2.83% 161,196,627 -58,426 -2.0
13.07
22.77
13.90
60 tháng
(2021-01-13) 		-19.31 -57.80% 203,481,189 -194,905 -4.9
11.54
36.37
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
23.88
 125,330 22.81 26.03 21.90 0 1,000 -0.0
14/05/2020
22.81
 428,650 19.83 22.81 20.00 3,000 0 0.1
13/05/2020
19.83
 105,230 17.52 19.83 19.58 0 0 0
12/05/2020
17.52
 100,000 15.62 17.52 15.78 0 0 0
11/05/2020
15.62
 132,600 15.04 16.20 14.87 0 93,100 -1.7
08/05/2020
15.04
 279,600 15.04 15.54 14.87 0 193,000 -3.5
07/05/2020
15.04
 94,400 15.54 15.54 14.87 0 73,100 -1.3
06/05/2020
15.54
 239,100 15.62 16.11 15.29 100 155,200 -2.9
05/05/2020
15.62
 71,800 15.29 16.53 14.96 1,000 63,300 -1.2
04/05/2020
15.29
 158,500 15.29 15.70 15.12 0 141,100 -2.6
29/04/2020
15.29
 210,230 14.71 15.54 14.71 0 184,900 -3.4
28/04/2020
14.71
 45,800 14.05 14.79 14.21 100 24,100 -0.4
27/04/2020
14.05
 1,000 14.30 14.30 14.05 0 0 0
24/04/2020
14.30
 100 13.80 14.30 14.30 100 0 0.0
23/04/2020
13.80
 4,600 13.63 15.29 13.80 100 0 0.0
22/04/2020
13.63
 2,500 13.72 13.72 13.63 0 1,400 -0.0
21/04/2020
13.72
 5,100 14.05 14.96 13.72 100 0 0.0
20/04/2020
14.05
 5,300 14.05 15.29 13.88 0 0 0
17/04/2020
14.05
 10,300 13.39 14.05 13.22 100 0 0.0
16/04/2020
13.39
 24,400 13.63 13.96 13.30 100 0 0.0
15/04/2020
13.63
 700 14.05 14.05 12.89 0 0 0
14/04/2020
14.05
 100 13.63 14.05 14.05 100 0 0.0
13/04/2020
13.63
 0 13.63 13.63 13.63 0 0 0
10/04/2020
13.63
 1,000 13.63 13.63 13.63 0 0 0
09/04/2020
13.63
 9,100 13.22 14.05 13.63 100 0 0.0
08/04/2020
13.22
 1,800 13.22 13.22 13.22 0 0 0
07/04/2020
13.22
 300 13.22 14.05 13.22 100 200 -0.0
06/04/2020
13.22
 9,400 13.22 13.63 13.22 100 0 0.0
03/04/2020
13.22
 4,800 12.81 14.05 12.31 200 0 0.0
01/04/2020
12.81
 900 13.30 13.30 12.39 100 0 0.0
31/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
30/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
27/03/2020
13.30
 0 13.30 13.30 13.30 0 0 0
26/03/2020
13.30
 0 14.05 13.30 13.30 0 0 0
25/03/2020
14.05
 400 12.39 14.38 10.82 200 0 0.0
24/03/2020
12.39
 1,800 12.56 14.38 12.39 100 0 0.0
23/03/2020
12.56
 2,200 14.05 14.38 12.56 100 0 0.0
20/03/2020
14.05
 100 14.05 14.05 14.05 100 0 0.0
19/03/2020
14.05
 3,400 13.88 14.30 13.63 200 0 0.0
18/03/2020
13.88
 3,100 13.96 14.30 13.88 100 0 0.0
17/03/2020
13.96
 4,400 13.72 14.05 13.63 100 0 0.0
16/03/2020
13.72
 2,000 14.05 14.05 13.72 0 0 0
13/03/2020
14.05
 1,100 14.05 14.30 14.05 100 0 0.0
12/03/2020
14.05
 300 13.96 14.30 12.48 0 0 0
11/03/2020
13.96
 3,100 14.38 14.38 13.96 0 0 0
10/03/2020
14.38
 1,400 13.63 14.38 13.63 100 0 0.0
09/03/2020
13.63
 3,000 14.30 14.30 13.63 0 0 0
06/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
05/03/2020
14.30
 400 14.30 14.30 14.30 0 0 0
04/03/2020
14.30
 0 14.30 14.30 14.30 0 0 0
03/03/2020
14.30
 500 14.21 14.30 14.30 0 0 0
02/03/2020
14.21
 4,400 14.38 14.38 14.13 0 0 0
28/02/2020
14.38
 5,507 14.05 14.46 14.21 100 0 0.0
27/02/2020
14.05
 3,100 13.47 14.63 14.05 100 0 0.0
26/02/2020
13.47
 3,200 14.87 14.87 13.06 200 0 0.0
25/02/2020
14.87
 100 14.87 14.87 14.87 0 0 0
24/02/2020
14.87
 300 14.87 15.45 14.87 200 0 0.0
21/02/2020
14.87
 400 14.87 15.29 14.87 100 0 0.0
20/02/2020
14.87
 13,600 14.71 14.87 14.46 100 0 0.0
19/02/2020
14.71
 5,700 14.05 14.79 14.30 100 0 0.0
18/02/2020
14.05
 1,000 14.05 15.29 14.05 200 0 0.0
17/02/2020
14.05
 3,307 13.06 14.87 13.55 1,000 300 0.0
14/02/2020
13.06
 2,030 12.97 13.47 13.06 200 0 0.0
13/02/2020
12.97
 2,500 13.55 13.55 12.81 500 0 0.0
12/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
11/02/2020
13.55
 100 13.22 13.55 13.55 100 0 0.0
10/02/2020
13.22
 1,200 13.63 13.63 13.22 0 0 0
07/02/2020
13.63
 1,100 13.30 13.63 13.22 100 0 0.0
06/02/2020
13.30
 1,400 13.88 13.88 12.56 500 0 0.0
05/02/2020
13.88
 0 13.88 13.88 13.88 0 0 0
04/02/2020
13.88
 100 13.39 13.88 13.88 100 0 0.0
03/02/2020
13.39
 1,000 14.05 14.05 13.39 0 0 0
31/01/2020
14.05
 100 14.13 14.13 14.05 100 0 0.0
30/01/2020
14.13
 100 13.96 14.13 14.13 100 0 0.0
22/01/2020
13.96
 500 13.63 13.96 13.72 200 0 0.0
21/01/2020
13.63
 4,600 13.63 13.96 13.63 100 450,700 -7.6
20/01/2020
13.63
 20,300 13.63 13.96 13.63 100 0 0.0
17/01/2020
13.63
 9,510 13.63 13.72 13.63 0 1,200 -0.0
16/01/2020
13.63
 41,800 13.63 13.63 13.63 0 0 0
15/01/2020
13.63
 0 13.63 13.63 13.63 0 0 0
14/01/2020
13.63
 1,000 13.39 13.63 13.63 0 0 0
13/01/2020
13.39
 1,000 13.47 13.96 13.39 100 400 -0.0
10/01/2020
13.47
 1,600 13.96 13.96 13.30 0 0 0
09/01/2020
13.96
 5,000 13.88 13.96 13.96 0 400 -0.0
08/01/2020
13.88
 11,400 13.30 14.05 13.88 100 6,000 -0.1
07/01/2020
13.30
 400 14.05 14.05 13.30 0 0 0
06/01/2020
14.05
 150,900 14.05 15.87 13.30 100 133,500 -2.3
03/01/2020
14.05
 158,900 14.05 14.05 14.05 0 158,900 -2.7
02/01/2020
14.05
 60,900 14.71 14.71 13.63 100 59,400 -1.0
31/12/2019
14.71
 100 14.05 14.71 14.71 100 0 0.0
30/12/2019
14.05
 300 14.05 14.79 14.05 100 200 -0.0
27/12/2019
14.05
 49,300 14.05 14.63 13.96 100 44,200 -0.7
26/12/2019
14.05
 34,100 14.05 14.63 14.05 100 34,100 -0.6
25/12/2019
14.05
 64,800 14.46 14.46 13.96 0 62,800 -1.1
24/12/2019
14.46
 0 14.46 14.46 14.46 0 0 0
23/12/2019
14.46
 0 14.46 14.46 14.46 0 0 0
20/12/2019
14.46
 0 14.87 14.46 14.46 0 0 0
19/12/2019
14.87
 10,500 13.30 14.87 14.21 100 0 0.0
18/12/2019
13.30
 8,200 13.96 14.05 13.22 0 0 0
17/12/2019
13.96
 0 13.96 13.96 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |