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)
23/03/2021
32.73
 87,800 33.07 33.07 32.40 0 0 0
22/03/2021
33.07
 118,120 33.24 33.92 32.82 0 0 0
19/03/2021
32.99
 90,020 32.57 34.51 32.48 0 0 0
18/03/2021
32.57
 114,850 33.41 33.50 32.57 0 0 0
17/03/2021
33.33
 208,400 34.26 34.26 32.99 0 0 0
16/03/2021
34.34
 83,000 35.10 35.53 34.34 0 0 0
15/03/2021
34.68
 123,330 35.53 35.69 34.34 0 0 0
12/03/2021
34.76
 49,800 35.53 35.95 34.76 0 0 0
11/03/2021
34.68
 44,171 34.34 34.93 34.34 0 0 0
10/03/2021
34.85
 47,300 33.83 35.36 33.83 0 0 0
09/03/2021
34.09
 61,218 33.58 34.34 33.41 0 0 0
08/03/2021
34.26
 62,906 35.10 35.19 33.92 0 0 0
05/03/2021
35.10
 151,975 33.41 36.37 30.37 0 0 0
04/03/2021
33.83
 163,335 34.68 34.85 32.99 0 0 0
03/03/2021
35.36
 102,498 36.12 36.12 34.68 0 0 0
02/03/2021
36.12
 300,752 37.22 37.22 34.68 0 0 0
01/03/2021
32.48
 258,098 29.18 32.48 29.18 0 0 0
26/02/2021
28.67
 99,938 28.76 28.76 27.49 0 0 0
25/02/2021
28.67
 26,102 28.76 28.93 28.17 0 0 0
24/02/2021
28.76
 34,324 29.60 29.60 28.67 0 0 0
23/02/2021
28.59
 58,900 29.44 29.44 28.59 0 0 0
22/02/2021
28.67
 91,300 28.59 28.93 28.42 0 0 0
19/02/2021
28.76
 67,700 28.76 28.84 28.34 0 0 0
18/02/2021
28.25
 20,950 28.67 29.10 28.25 0 0 0
17/02/2021
29.18
 19,801 29.52 29.60 28.00 0 0 0
09/02/2021
27.91
 13,572 27.74 28.76 27.74 0 0 0
08/02/2021
28.84
 39,400 28.76 28.93 25.38 0 0 0
05/02/2021
28.76
 36,000 29.60 29.60 28.76 0 0 0
04/02/2021
28.76
 14,083 31.21 31.21 28.34 0 0 0
03/02/2021
29.01
 31,300 28.34 30.20 28.00 0 0 0
02/02/2021
28.42
 27,800 29.27 29.35 27.07 0 0 0
01/02/2021
27.91
 9,700 31.30 31.30 27.49 0 0 0
29/01/2021
28.93
 113,000 24.53 28.93 24.53 0 0 0
28/01/2021
24.61
 194,004 25.38 27.74 24.61 0 0 0
27/01/2021
28.76
 141,774 30.11 31.04 27.07 0 0 0
26/01/2021
30.11
 248,519 32.40 32.40 30.03 0 0 0
25/01/2021
32.40
 74,488 33.07 33.07 32.14 0 0 0
22/01/2021
32.82
 120,530 34.26 34.68 32.14 0 0 0
21/01/2021
34.26
 64,800 34.68 34.68 32.65 0 0 0
20/01/2021
33.92
 45,100 35.10 35.53 31.30 0 0 0
19/01/2021
35.44
 262,491 36.37 37.13 32.14 0 0 0
18/01/2021
36.37
 181,691 33.50 38.06 33.50 0 0 0
15/01/2021
33.83
 168,295 33.24 34.60 32.99 0 0 0
14/01/2021
33.33
 64,900 33.41 33.66 32.99 0 0 0
13/01/2021
33.41
 137,300 33.16 34.26 32.82 0 0 0
12/01/2021
32.90
 38,806 32.99 32.99 32.14 0 0 0
11/01/2021
32.99
 46,520 33.66 33.66 32.14 0 0 0
08/01/2021
33.66
 38,265 35.10 35.36 33.58 0 0 0
07/01/2021
34.26
 105,200 32.73 35.44 32.73 0 0 0
06/01/2021
32.73
 75,651 32.23 32.99 31.80 0 0 0
05/01/2021
31.97
 52,420 32.31 32.48 31.38 0 0 0
04/01/2021
32.57
 62,321 31.89 32.90 31.55 0 0 0
31/12/2020
32.14
 35,769 32.73 32.73 30.87 0 0 0
30/12/2020
32.57
 34,800 32.65 32.82 32.06 0 0 0
29/12/2020
32.65
 126,773 32.57 32.99 32.14 0 0 0
28/12/2020
32.57
 89,228 33.83 33.83 32.48 0 0 0
25/12/2020
33.83
 52,074 33.41 34.26 32.99 0 0 0
24/12/2020
33.41
 80,057 32.99 33.83 32.65 0 0 0
23/12/2020
32.99
 162,182 34.26 35.19 32.99 0 0 0
22/12/2020
34.68
 85,998 35.02 35.53 34.26 0 0 0
21/12/2020
34.68
 151,037 34.76 35.19 33.83 0 0 0
18/12/2020
34.68
 203,727 37.22 38.06 34.60 0 0 0
17/12/2020
36.79
 119,123 36.03 38.06 35.61 0 0 0
16/12/2020
36.29
 180,400 34.60 37.13 34.68 0 0 0
15/12/2020
34.60
 283,246 31.38 34.68 31.21 0 0 0
14/12/2020
31.21
 197,874 32.73 32.73 30.28 0 0 0
11/12/2020
29.52
 78,369 28.59 29.60 27.91 0 0 0
10/12/2020
28.42
 46,890 29.01 29.27 28.25 0 0 0
09/12/2020
29.52
 35,284 29.35 29.86 29.18 0 0 0
08/12/2020
28.84
 30,310 29.18 29.44 28.84 0 0 0
07/12/2020
29.52
 48,641 29.94 29.94 28.08 0 0 0
04/12/2020
30.11
 60,524 29.35 30.79 28.84 0 0 0
03/12/2020
29.44
 91,489 28.42 29.94 28.42 0 0 0
02/12/2020
27.91
 43,431 27.57 28.34 27.57 0 0 0
01/12/2020
27.57
 126,323 26.22 28.34 25.88 0 0 0
30/11/2020
26.31
 53,730 26.22 26.64 25.97 0 0 0
27/11/2020
26.22
 55,812 25.80 26.81 25.80 0 0 0
26/11/2020
25.63
 45,452 25.71 25.80 25.38 0 0 0
25/11/2020
25.80
 66,581 26.05 26.22 25.38 0 0 0
24/11/2020
26.05
 79,086 26.64 26.81 25.80 0 0 0
23/11/2020
26.64
 241,600 23.60 26.90 23.68 0 0 0
20/11/2020
23.60
 70,967 23.26 23.68 23.09 0 0 0
19/11/2020
23.26
 35,165 23.60 23.60 23.09 0 0 0
18/11/2020
23.43
 26,913 23.26 23.51 23.09 0 0 0
17/11/2020
23.26
 10,120 23.60 23.60 23.26 0 0 0
16/11/2020
23.43
 51,274 23.68 23.77 23.26 0 0 0
13/11/2020
23.43
 41,178 23.01 23.43 23.01 0 0 0
12/11/2020
23.01
 10,631 22.84 23.01 22.84 0 0 0
11/11/2020
22.84
 12,540 22.92 22.92 22.84 0 0 0
10/11/2020
23.01
 24,098 22.84 23.01 22.67 0 0 0
09/11/2020
22.92
 18,010 22.84 23.01 22.75 0 0 0
06/11/2020
23.09
 1,320 23.35 23.35 22.67 0 0 0
05/11/2020
22.84
 11,540 23.01 23.01 22.84 0 0 0
04/11/2020
23.01
 18,799 23.26 23.26 22.84 0 0 0
03/11/2020
23.09
 13,500 22.84 23.09 22.84 0 0 0
02/11/2020
23.09
 8,120 22.75 23.35 22.75 0 0 0
30/10/2020
22.67
 4,800 22.67 22.67 22.67 0 0 0
29/10/2020
22.92
 43,427 22.50 23.26 22.42 0 0 0
28/10/2020
23.01
 53,700 23.01 23.01 22.42 0 0 0
27/10/2020
23.18
 24,800 23.43 23.43 22.75 0 0 0

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