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)
26/10/2020
23.51
 34,727 23.68 23.68 23.26 0 0 0
23/10/2020
23.60
 66,348 23.51 23.94 23.43 0 0 0
22/10/2020
23.51
 144,445 22.84 23.68 22.84 0 0 0
21/10/2020
22.75
 51,077 23.01 23.35 22.75 0 0 0
20/10/2020
22.75
 25,400 22.84 22.84 22.42 0 0 0
19/10/2020
23.18
 60,920 22.08 23.26 22.08 0 0 0
16/10/2020
22.42
 24,040 22.42 22.75 22.33 0 0 0
15/10/2020
22.33
 38,410 21.99 22.42 21.99 0 0 0
14/10/2020
22.16
 34,005 22.16 22.42 21.99 0 0 0
13/10/2020
22.75
 25,420 22.67 22.75 22.25 0 0 0
12/10/2020
22.50
 53,390 22.84 22.84 22.42 0 0 0
09/10/2020
23.09
 61,020 22.92 23.26 22.08 0 0 0
08/10/2020
22.92
 90,292 23.09 23.18 22.75 0 0 0
07/10/2020
23.01
 36,500 22.92 23.18 22.92 0 0 0
06/10/2020
23.01
 35,950 23.09 23.26 23.01 0 0 0
05/10/2020
23.09
 50,500 23.01 23.26 23.01 0 0 0
02/10/2020
23.26
 70,220 23.43 23.60 21.91 0 0 0
01/10/2020
23.43
 51,450 23.26 23.77 23.18 0 0 0
30/09/2020
23.35
 24,467 23.26 23.43 23.09 0 0 0
29/09/2020
23.26
 198,126 22.92 24.45 22.84 0 0 0
28/09/2020
22.84
 61,230 22.84 23.01 22.67 0 0 0
25/09/2020
23.01
 28,510 23.18 23.18 22.92 0 0 0
24/09/2020
23.09
 42,100 23.26 23.26 23.09 0 0 0
23/09/2020
23.26
 67,040 23.01 23.26 22.92 0 0 0
22/09/2020
23.09
 44,290 23.35 23.35 22.84 0 0 0
21/09/2020
23.35
 57,560 23.51 23.51 23.18 0 0 0
18/09/2020
23.51
 26,010 23.68 23.68 23.18 0 0 0
17/09/2020
23.60
 130,206 23.01 23.85 23.01 0 0 0
16/09/2020
23.26
 110,000 23.35 23.35 22.92 0 0 0
15/09/2020
23.43
 69,750 23.35 23.43 23.18 0 0 0
14/09/2020
23.35
 76,545 23.35 23.60 23.09 0 0 0
11/09/2020
23.26
 124,600 23.26 23.35 23.18 0 0 0
10/09/2020
23.01
 56,701 23.18 23.51 23.01 0 0 0
09/09/2020
23.18
 79,726 22.84 23.26 22.84 0 0 0
08/09/2020
23.09
 93,750 23.26 23.35 22.84 0 0 0
07/09/2020
23.18
 136,650 23.68 24.11 22.84 0 0 0
04/09/2020
23.94
 69,650 23.94 24.02 22.84 0 0 0
03/09/2020
24.19
 50,994 24.53 24.61 24.02 0 0 0
01/09/2020
24.61
 154,416 24.02 24.87 23.94 0 0 0
31/08/2020
24.11
 98,041 24.28 24.53 23.68 0 0 0
28/08/2020
24.61
 357,721 23.51 24.78 23.26 0 0 0
27/08/2020
23.35
 75,930 23.68 23.77 23.35 0 0 0
26/08/2020
23.68
 184,201 23.43 23.85 23.26 0 0 0
25/08/2020
23.43
 125,898 23.35 24.02 23.35 0 0 0
24/08/2020
23.35
 285,014 22.33 23.85 22.25 0 0 0
21/08/2020
22.25
 42,350 22.16 22.50 21.91 0 0 0
20/08/2020
21.99
 60,300 21.32 22.16 21.32 0 0 0
19/08/2020
21.99
 102,000 21.48 22.08 21.48 0 0 0
18/08/2020
22.08
 38,560 22.16 22.25 21.91 0 0 0
17/08/2020
22.25
 69,400 22.84 22.84 21.74 0 0 0
14/08/2020
22.58
 187,810 22.16 22.75 21.99 0 0 0
13/08/2020
22.25
 79,308 22.33 22.33 21.65 0 0 0
12/08/2020
22.16
 81,000 22.84 22.84 21.65 0 0 0
11/08/2020
22.50
 82,130 21.99 23.68 21.99 0 0 0
10/08/2020
21.91
 141,795 20.39 22.16 20.39 0 0 0
07/08/2020
20.39
 34,968 20.22 20.72 20.13 0 0 0
06/08/2020
20.22
 98,150 20.22 20.47 19.88 0 0 0
05/08/2020
20.47
 98,682 20.30 20.64 20.05 0 0 0
04/08/2020
20.47
 65,268 19.62 20.98 19.62 0 0 0
03/08/2020
19.88
 77,400 18.95 20.13 18.95 0 0 0
31/07/2020
18.95
 98,760 18.78 19.62 18.27 0 0 0
30/07/2020
18.95
 75,730 18.95 19.03 18.69 0 0 0
29/07/2020
18.44
 141,100 19.79 19.88 17.76 0 0 0
28/07/2020
20.22
 77,070 19.88 20.30 19.03 0 0 0
27/07/2020
18.27
 226,158 18.95 20.30 18.27 0 0 0
24/07/2020
21.48
 153,262 22.58 22.58 19.71 0 0 0
23/07/2020
22.67
 48,180 22.42 22.75 22.25 0 0 0
22/07/2020
22.33
 115,220 23.01 23.01 22.33 0 0 0
21/07/2020
22.84
 75,680 23.60 23.60 22.67 0 0 0
20/07/2020
23.35
 154,954 23.51 24.11 23.35 0 0 0
17/07/2020
23.18
 136,370 22.42 23.51 22.42 0 0 0
16/07/2020
22.33
 124,710 22.42 22.42 22.08 0 0 0
15/07/2020
21.99
 74,302 22.58 22.58 21.99 0 0 0
14/07/2020
21.99
 138,800 21.82 22.42 21.57 0 0 0
13/07/2020
22.16
 89,020 22.33 22.33 21.99 0 0 0
10/07/2020
22.33
 117,500 22.75 22.75 22.08 0 0 0
09/07/2020
22.75
 206,270 22.84 23.01 22.16 0 0 0
08/07/2020
23.18
 197,938 21.74 23.94 21.74 0 0 0
07/07/2020
21.65
 121,330 21.65 22.33 21.23 0 0 0
06/07/2020
22.33
 136,690 23.26 23.26 21.23 0 0 0
03/07/2020
22.84
 128,450 24.45 24.45 22.75 0 0 0
02/07/2020
23.68
 470,431 26.14 26.56 22.42 0 0 0
01/07/2020
26.05
 385,160 26.22 26.48 24.53 0 0 0
30/06/2020
25.80
 43,040 25.80 26.98 25.38 0 0 0
29/06/2020
26.22
 168,310 24.11 26.90 24.11 0 0 0
26/06/2020
25.88
 28,020 25.80 26.90 25.80 0 0 0
25/06/2020
25.80
 98,977 24.95 26.98 24.95 0 0 0
24/06/2020
25.54
 126,628 26.31 27.49 25.04 0 0 0
23/06/2020
27.07
 62,146 28.34 28.34 26.22 0 0 0
22/06/2020
28.76
 165,820 26.90 29.60 26.64 0 0 0
19/06/2020
26.39
 292,432 23.60 26.39 23.60 0 0 0
18/06/2020
23.18
 69,675 22.42 23.60 22.42 0 0 0
17/06/2020
21.99
 41,600 22.75 22.84 21.82 0 0 0
16/06/2020
22.33
 64,800 21.91 22.33 21.65 0 0 0
15/06/2020
21.91
 40,345 21.57 22.42 21.32 0 0 0
12/06/2020
22.33
 43,200 22.16 22.58 20.39 0 0 0
11/06/2020
22.16
 136,674 23.01 24.53 22.08 0 0 0
10/06/2020
23.26
 126,960 23.26 23.26 22.50 0 0 0
09/06/2020
23.26
 88,330 23.26 23.26 22.16 0 0 0
08/06/2020
23.26
 90,270 23.26 24.53 22.84 0 0 0

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