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)
05/06/2020
23.26
 58,040 21.23 23.51 21.23 0 0 0
04/06/2020: Cổ tức tiền mặt tỉ lệ: 6%
04/06/2020
21.57
 211,030 22.16 22.33 21.48 0 0 0
03/06/2020
21.48
 106,630 22.89 22.89 21.32 0 0 0
02/06/2020
22.72
 40,670 23.14 23.14 22.31 0 0 0
01/06/2020
22.31
 59,990 22.72 23.80 22.31 0 0 0
29/05/2020
22.48
 25,420 23.14 23.14 22.39 0 0 0
28/05/2020
23.05
 47,100 22.72 23.14 22.39 0 0 0
27/05/2020
22.72
 70,280 23.22 24.62 22.72 0 0 0
26/05/2020
23.63
 68,480 23.14 24.13 22.72 0 0 0
25/05/2020
22.81
 145,105 22.15 24.21 21.90 0 0 0
22/05/2020
21.90
 56,175 21.48 22.23 21.48 0 0 0
21/05/2020
21.07
 157,676 22.48 22.48 20.49 0 0 0
20/05/2020
22.23
 49,220 23.96 23.96 21.90 0 0 0
19/05/2020
22.31
 171,330 23.14 23.63 21.07 0 0 0
18/05/2020
22.97
 52,200 24.79 24.79 22.31 0 0 0
15/05/2020
23.88
 125,330 24.79 26.03 21.90 0 0 0
14/05/2020
22.81
 428,650 20.66 22.81 20.00 0 0 0
13/05/2020
19.83
 105,230 17.52 19.83 19.58 0 0 0
12/05/2020
17.52
 100,000 16.20 17.52 15.78 0 0 0
11/05/2020
15.62
 132,630 14.87 16.20 14.87 0 0 0
08/05/2020
15.04
 279,600 15.29 15.54 14.87 0 0 0
07/05/2020
15.04
 94,400 15.54 15.54 14.87 0 0 0
06/05/2020
15.54
 239,100 15.54 16.11 15.29 0 0 0
05/05/2020
15.62
 71,800 15.54 16.53 14.96 0 0 0
04/05/2020
15.29
 158,500 15.29 15.70 15.12 0 0 0
29/04/2020
15.29
 210,230 14.71 15.54 14.71 0 0 0
28/04/2020
14.71
 45,800 14.46 14.79 14.21 0 0 0
27/04/2020
14.05
 1,000 14.05 14.05 14.05 0 0 0
24/04/2020
14.30
 100 14.30 14.30 14.30 0 0 0
23/04/2020
13.80
 4,600 15.29 15.29 13.80 0 0 0
22/04/2020
13.63
 2,500 13.63 13.63 13.63 0 0 0
21/04/2020
13.72
 5,100 13.72 14.96 13.72 0 0 0
20/04/2020
14.05
 5,300 15.29 15.29 13.88 0 0 0
17/04/2020
14.05
 10,300 14.05 14.05 13.22 0 0 0
16/04/2020
13.39
 24,400 13.96 13.96 13.30 0 0 0
15/04/2020
13.63
 700 13.39 13.63 12.89 0 0 0
14/04/2020
14.05
 100 14.05 14.05 14.05 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 14.05 14.05 13.63 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 14.05 14.05 13.22 0 0 0
06/04/2020
13.22
 9,400 13.63 13.63 13.22 0 0 0
03/04/2020
13.22
 4,800 13.14 14.05 12.31 0 0 0
01/04/2020
12.81
 900 13.06 13.06 12.39 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 13.30 13.30 13.30 0 0 0
25/03/2020
14.05
 400 14.38 14.38 10.82 0 0 0
24/03/2020
12.39
 1,800 14.38 14.38 12.39 0 0 0
23/03/2020
12.56
 2,200 14.38 14.38 12.56 0 0 0
20/03/2020
14.05
 100 14.05 14.05 14.05 0 0 0
19/03/2020
14.05
 3,400 14.30 14.30 13.63 0 0 0
18/03/2020
13.88
 3,100 14.30 14.30 13.88 0 0 0
17/03/2020
13.96
 4,400 14.05 14.05 13.63 0 0 0
16/03/2020
13.72
 2,000 13.72 13.72 13.72 0 0 0
13/03/2020
14.05
 1,100 14.30 14.30 14.05 0 0 0
12/03/2020
14.05
 300 14.30 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 0 0 0
09/03/2020
13.63
 3,000 13.63 13.63 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 14.30 14.30 14.30 0 0 0
02/03/2020
14.21
 4,400 14.13 14.21 14.13 0 0 0
28/02/2020
14.38
 5,507 14.46 14.46 14.21 0 0 0
27/02/2020
14.05
 3,100 14.63 14.63 14.05 0 0 0
26/02/2020
13.47
 3,200 13.06 14.87 13.06 0 0 0
25/02/2020
14.87
 100 14.87 14.87 14.87 0 0 0
24/02/2020
14.87
 300 15.45 15.45 14.87 0 0 0
21/02/2020
14.87
 400 15.29 15.29 14.87 0 0 0
20/02/2020
14.87
 13,600 14.79 14.87 14.46 0 0 0
19/02/2020
14.71
 5,700 14.79 14.79 14.30 0 0 0
18/02/2020
14.05
 1,000 15.12 15.29 14.05 0 0 0
17/02/2020
14.05
 3,307 13.55 14.87 13.55 0 0 0
14/02/2020
13.06
 2,030 13.22 13.47 13.06 0 0 0
13/02/2020
12.97
 2,500 12.81 13.14 12.81 0 0 0
12/02/2020
13.55
 0 13.55 13.55 13.55 0 0 0
11/02/2020
13.55
 100 13.55 13.55 13.55 0 0 0
10/02/2020
13.22
 1,200 13.22 13.22 13.22 0 0 0
07/02/2020
13.63
 1,100 13.22 13.63 13.22 0 0 0
06/02/2020
13.30
 1,400 12.56 13.30 12.56 0 0 0
05/02/2020
13.88
 0 13.88 13.88 13.88 0 0 0
04/02/2020
13.88
 100 13.88 13.88 13.88 0 0 0
03/02/2020
13.39
 1,000 13.39 13.39 13.39 0 0 0
31/01/2020
14.05
 100 14.05 14.05 14.05 0 0 0
30/01/2020
14.13
 100 14.13 14.13 14.13 0 0 0
22/01/2020
13.96
 500 13.96 13.96 13.72 0 0 0
21/01/2020
13.63
 4,600 13.96 13.96 13.63 0 0 0
20/01/2020
13.63
 20,300 13.96 13.96 13.63 0 0 0
17/01/2020
13.63
 9,510 13.72 13.72 13.63 0 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 13.63 13.63 13.63 0 0 0
13/01/2020
13.39
 1,000 13.96 13.96 13.39 0 0 0
10/01/2020
13.47
 1,600 13.30 13.47 13.30 0 0 0
09/01/2020
13.96
 5,000 13.96 13.96 13.96 0 0 0
08/01/2020
13.88
 11,400 14.05 14.05 13.88 0 0 0

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