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

16.20
-0.10
(-0.61%)
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
(2024-10-23) 		-0.90 -5.26% 2,197,582 -400 -0.0
16.20
17.40
16.20
2 tháng
(2024-09-23) 		-2.40 -12.90% 5,294,540 -23,600 -0.4
16.20
18.60
16.20
3 tháng
(2024-08-26) 		-2.11 -11.52% 9,850,165 -19,700 -0.4
16.20
19.18
16.20
6 tháng
(2024-05-27) 		-2.40 -12.90% 53,734,822 -548,143 -11.5
16.20
22.77
16.20
12 tháng
(2023-11-28) 		1.77 12.23% 76,686,848 -173,857 -5.5
14.43
22.77
16.20
24 tháng
(2022-12-05) 		2.68 19.83% 115,598,898 89,251 -1.4
12.53
22.77
16.20
36 tháng
(2021-12-08) 		-13.57 -45.59% 142,750,274 -58,928 -4.6
11.54
30.82
16.20
60 tháng
(2019-12-19) 		1.33 8.92% 173,119,664 -2,735,728 -58.8
11.54
36.79
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2019
14.87
 400 14.63 15.04 13.30 200 0 0.0
18/04/2019
14.63
 5,100 14.96 14.96 13.22 100 0 0.0
17/04/2019
14.96
 0 15.04 14.96 14.96 0 0 0
16/04/2019
15.04
 1,000 15.29 15.29 14.87 1,000 0 0.0
12/04/2019
15.29
 1,500 15.70 15.70 14.79 100 0 0.0
11/04/2019
15.70
 6,110 14.54 15.70 13.80 100 0 0.0
10/04/2019
14.54
 0 14.46 14.54 14.54 0 0 0
09/04/2019
14.46
 600 14.05 14.79 14.46 200 0 0.0
08/04/2019
14.05
 300 14.13 14.71 14.05 100 0 0.0
05/04/2019
14.13
 300 14.87 15.29 14.13 300 0 0.0
04/04/2019
14.87
 8,900 14.05 14.87 14.79 100 0 0.0
03/04/2019
14.05
 4,900 16.53 16.53 14.05 100 0 0.0
02/04/2019
16.53
 100 14.87 16.53 16.53 100 0 0.0
01/04/2019
14.87
 300 15.12 15.12 14.79 100 0 0.0
29/03/2019
15.12
 4,300 14.87 15.12 14.05 200 0 0.0
28/03/2019
14.87
 3,000 14.87 15.29 14.87 200 0 0.0
27/03/2019
14.87
 800 14.79 14.87 14.05 300 0 0.0
26/03/2019
14.79
 300 14.87 14.87 13.22 200 0 0.0
25/03/2019
14.87
 300 14.13 14.87 14.87 100 0 0.0
22/03/2019
14.13
 2,300 15.20 15.20 14.05 1,600 0 0.0
21/03/2019
15.20
 2,000 16.61 16.61 15.20 0 0 0
20/03/2019
16.61
 0 16.28 16.61 16.61 0 0 0
19/03/2019
16.28
 23,315 15.37 17.11 15.70 300 9,500 -0.2
18/03/2019
15.37
 26,700 15.62 15.62 14.79 100 0 0.0
15/03/2019
15.62
 2,800 13.72 15.70 14.21 300 0 0.0
14/03/2019
13.72
 4,200 13.63 15.29 13.63 400 0 0.0
13/03/2019
13.63
 0 13.63 13.63 13.63 0 0 0
12/03/2019
13.63
 100 13.30 13.63 13.63 100 0 0.0
11/03/2019
13.30
 540 13.63 13.63 13.30 0 40 -0.0
08/03/2019
13.63
 0 13.63 13.63 13.63 0 0 0
07/03/2019
13.63
 400 13.72 13.88 13.55 0 0 0
06/03/2019
13.72
 0 13.63 13.72 13.72 0 0 0
05/03/2019
13.63
 600 13.63 13.88 13.63 100 600 -0.0
04/03/2019
13.63
 1,500 12.89 13.88 13.63 100 100 0
01/03/2019
12.89
 9,200 13.63 13.63 12.89 0 5,000 -0.1
28/02/2019
13.63
 7,400 15.12 15.12 13.63 400 3,000 -0.0
27/02/2019
15.12
 600 15.29 15.29 13.06 400 300 0.0
26/02/2019
15.29
 100 14.87 15.29 15.29 100 0 0.0
25/02/2019
14.87
 100 14.05 14.87 14.87 100 0 0.0
22/02/2019
14.05
 300 15.29 15.29 13.14 100 0 0.0
21/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
20/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
19/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
18/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
15/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
14/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
13/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
12/02/2019
15.29
 0 15.29 15.29 15.29 0 0 0
11/02/2019
15.29
 0 15.70 15.29 15.29 0 0 0
01/02/2019
15.70
 200 14.38 15.70 14.87 200 0 0.0
31/01/2019
14.38
 0 14.38 14.38 14.38 0 0 0
30/01/2019
14.38
 0 14.38 14.38 14.38 0 0 0
29/01/2019
14.38
 100 13.55 14.38 14.38 100 0 0.0
28/01/2019
13.55
 100 12.81 13.55 13.55 100 0 0.0
25/01/2019
12.81
 0 12.81 12.81 12.81 0 0 0
24/01/2019
12.81
 200 12.64 12.81 12.81 0 0 0
23/01/2019
12.64
 1,000 12.97 14.05 12.64 0 0 0
22/01/2019
12.97
 0 12.89 12.97 12.97 0 0 0
21/01/2019
12.89
 300 14.87 14.87 12.89 0 0 0
18/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
17/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
16/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
15/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
14/01/2019
14.87
 100 14.46 14.87 14.87 100 0 0.0
11/01/2019
14.46
 100 12.81 14.46 14.46 100 0 0.0
10/01/2019
12.81
 800 14.87 14.87 12.81 0 0 0
09/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
08/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
07/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
04/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
03/01/2019
14.87
 0 14.87 14.87 14.87 0 0 0
02/01/2019
14.87
 100 14.46 14.87 14.87 100 0 0.0
28/12/2018
14.46
 1,700 15.54 15.54 13.22 1,600 0 0.0
27/12/2018
15.54
 0 15.54 15.54 15.54 0 0 0
26/12/2018
15.54
 0 15.54 15.54 15.54 0 0 0
25/12/2018
15.54
 100 15.29 15.54 15.54 100 0 0.0
24/12/2018
15.29
 0 15.70 15.29 15.29 0 0 0
21/12/2018
15.70
 300 14.79 15.70 14.87 300 100 0.0
20/12/2018
14.79
 100 14.79 14.79 14.79 100 0 0.0
19/12/2018
14.79
 900 14.87 14.87 12.97 100 0 0.0
18/12/2018
14.87
 700 14.71 15.70 14.87 400 0 0.0
17/12/2018
14.71
 0 14.71 14.71 14.71 0 0 0
14/12/2018
14.71
 100 13.72 14.71 14.71 100 0 0.0
13/12/2018
13.72
 500 15.70 15.70 13.72 0 0 0
12/12/2018
15.70
 100 14.87 15.70 15.70 100 0 0.0
11/12/2018
14.87
 100 13.47 14.87 14.87 100 0 0.0
10/12/2018
13.47
 200 15.62 15.62 13.47 0 0 0
07/12/2018
15.62
 0 15.62 15.62 15.62 0 0 0
06/12/2018
15.62
 30 15.62 15.62 15.62 0 0 0
05/12/2018
15.62
 0 15.62 15.62 15.62 0 0 0
04/12/2018
15.62
 100 15.29 15.62 15.62 100 0 0.0
03/12/2018
15.29
 100 15.70 15.70 15.29 100 0 0.0
30/11/2018
15.70
 700 13.96 15.70 14.87 0 0 0
29/11/2018
13.96
 100 15.20 15.20 13.96 0 0 0
28/11/2018
15.20
 0 15.20 15.20 15.20 0 0 0
27/11/2018
15.20
 0 15.20 15.20 15.20 0 0 0
26/11/2018
15.20
 100 14.87 15.20 15.20 100 0 0.0
23/11/2018
14.87
 100 14.54 14.87 14.87 100 0 0.0
22/11/2018
14.54
 700 15.29 15.29 13.22 200 0 0.0
21/11/2018
15.29
 0 15.29 15.29 15.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |