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

11.70
0.10
(0.86%)
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
(2026-08-19) 		-0.40 -3.33% 684,400 0 0
11.60
14.30
11.70
2 tháng
(2026-07-20) 		-0.50 -4.13% 3,354,500 0 0
11.60
14.30
11.70
3 tháng
(2026-06-22) 		-1.10 -8.66% 4,439,300 0 0
11.60
14.30
11.70
6 tháng
(2026-03-23) 		-1.90 -14.07% 9,207,800 0 0
11.60
14.30
11.70
12 tháng
(2025-09-23) 		-3.50 -23.18% 24,385,000 0 0
11.60
16.10
11.70
24 tháng
(2024-09-30) 		-6.40 -35.56% 72,333,391 0 0
11.60
21.30
11.70
36 tháng
(2023-10-04) 		-2.64 -18.54% 147,927,625 0 0
11.33
22.77
11.70
60 tháng
(2021-10-14) 		-15.30 -56.87% 214,371,897 -137,579 -3.0
10.54
31.97
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
13.80
 100 13.47 13.80 13.80 100 0 0.0
09/09/2019
13.47
 500 13.55 13.55 13.47 0 0 0
06/09/2019
13.55
 0 13.55 13.55 13.55 0 0 0
05/09/2019
13.55
 100 13.22 13.55 13.55 100 0 0.0
04/09/2019
13.22
 3,200 13.39 13.80 13.22 200 1,800 0.0
03/09/2019
13.39
 2,100 14.87 14.87 13.39 100 0 0.0
30/08/2019
14.87
 13,400 14.13 15.12 13.30 11,400 11,600 0.0
29/08/2019
14.13
 11,400 13.22 14.21 12.97 3,800 200 0.1
28/08/2019
13.22
 20,000 14.30 14.30 13.22 11,000 0 0.2
27/08/2019
14.30
 100 13.22 14.30 14.30 100 0 0.0
26/08/2019
13.22
 1,400 13.63 14.38 13.22 200 0 0.0
23/08/2019
13.63
 5,400 14.79 14.79 13.55 4,300 0 0.1
22/08/2019
14.79
 0 14.79 14.79 14.79 0 0 0
21/08/2019
14.79
 0 14.79 14.79 14.79 0 0 0
20/08/2019
14.79
 100 14.46 14.79 14.79 100 0 0.0
19/08/2019
14.46
 1,000 13.80 14.71 13.72 200 0 0.0
16/08/2019
13.80
 4,600 15.12 15.12 13.63 2,600 0 0.0
15/08/2019
15.12
 1,100 14.79 15.70 15.12 1,100 0 0.0
14/08/2019
14.79
 400 14.87 15.12 13.72 200 100 0.0
13/08/2019
14.87
 1,100 14.87 14.87 13.55 100 0 0.0
12/08/2019
14.87
 0 14.87 14.87 14.87 0 0 0
09/08/2019
14.87
 0 14.87 14.87 14.87 0 0 0
08/08/2019
14.87
 0 14.87 14.87 14.87 0 0 0
07/08/2019
14.87
 100 14.71 14.87 14.87 100 0 0.0
06/08/2019
14.71
 1,100 15.12 15.12 13.80 100 0 0.0
05/08/2019
15.12
 100 14.21 15.12 15.12 100 0 0.0
02/08/2019
14.21
 1,100 14.46 14.87 14.21 1,100 0 0.0
01/08/2019
14.46
 5,200 14.79 15.12 14.21 5,200 0 0.1
31/07/2019
14.79
 1,200 14.05 14.79 14.13 1,200 0 0.0
30/07/2019
14.05
 1,100 15.20 15.20 14.05 1,100 0 0.0
29/07/2019
15.20
 3,200 14.21 15.70 13.80 1,200 0 0.0
26/07/2019
14.21
 4,900 13.55 14.21 13.80 3,900 0 0.1
25/07/2019
13.55
 1,100 13.80 14.05 13.55 100 0 0.0
24/07/2019
13.80
 2,000 14.30 14.30 13.72 200 0 0.0
23/07/2019
14.30
 0 14.30 14.30 14.30 0 0 0
22/07/2019
14.30
 1,007 14.21 14.38 14.30 900 0 0.0
19/07/2019
14.21
 2,100 14.05 14.38 13.47 1,400 100 0.0
18/07/2019
14.05
 300 14.38 14.38 13.55 300 0 0.0
17/07/2019
14.38
 0 14.38 14.38 14.38 0 0 0
16/07/2019
14.38
 100 13.96 14.38 14.38 100 0 0.0
15/07/2019
13.96
 400 14.05 14.05 13.55 100 0 0.0
12/07/2019
14.05
 2,510 14.05 14.38 13.55 200 0 0.0
11/07/2019
14.05
 1,400 14.05 14.05 13.96 0 0 0
10/07/2019
14.05
 100 14.71 14.71 14.05 0 0 0
09/07/2019
14.71
 100 14.05 14.71 14.71 100 0 0.0
08/07/2019
14.05
 3,620 15.12 15.12 12.97 1,100 0 0.0
05/07/2019
15.12
 0 15.12 15.12 15.12 0 0 0
04/07/2019
15.12
 100 14.21 15.12 15.12 100 0 0.0
03/07/2019
14.21
 2,700 15.95 15.95 14.21 200 0 0.0
02/07/2019
15.95
 0 15.95 15.95 15.95 0 0 0
01/07/2019
15.95
 100 15.29 15.95 15.95 100 0 0.0
28/06/2019
15.29
 100 15.04 15.29 15.29 100 0 0.0
27/06/2019
15.04
 5,200 15.70 15.70 13.39 1,200 0 0.0
26/06/2019
15.70
 100 15.37 15.70 15.70 100 0 0.0
25/06/2019
15.37
 100 14.54 15.37 15.37 100 0 0.0
24/06/2019
14.54
 2,500 14.71 16.11 14.38 100 2,000 0.0
21/06/2019
14.71
 700 14.46 15.29 14.13 200 0 0.0
20/06/2019
14.46
 200 14.54 15.37 14.46 100 0 0.0
19/06/2019
14.54
 600 15.37 15.62 14.46 300 0 0.0
18/06/2019
15.37
 200 15.45 15.45 13.55 100 0 0.0
17/06/2019
15.45
 0 16.11 15.45 15.45 0 0 0
14/06/2019
16.11
 200 14.46 16.11 14.79 200 0 0.0
13/06/2019
14.46
 900 16.11 16.11 14.21 100 0 0.0
12/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
11/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
10/06/2019
16.11
 0 16.11 16.11 16.11 0 0 0
07/06/2019
16.11
 100 15.04 16.11 16.11 100 0 0.0
06/06/2019
15.04
 0 14.46 15.04 15.04 0 0 0
05/06/2019
14.46
 1,000 15.29 15.29 14.46 0 0 0
04/06/2019
15.29
 0 15.70 15.29 15.29 0 0 0
03/06/2019
15.70
 400 14.63 15.70 14.87 400 0 0.0
31/05/2019
14.63
 2,600 14.79 15.29 14.46 600 0 0.0
30/05/2019
14.79
 8,200 14.46 14.79 14.21 300 0 0.0
29/05/2019
14.46
 1,000 14.79 14.79 14.46 0 0 0
28/05/2019
14.79
 12,600 14.21 14.79 13.63 700 1,800 0.0
27/05/2019
14.21
 6,100 14.13 14.63 14.21 100 0 0.0
24/05/2019
14.13
 207 14.54 14.54 14.13 200 0 0.0
23/05/2019
14.54
 100 13.96 14.54 14.54 100 0 0.0
22/05/2019
13.96
 3,500 14.13 14.71 13.96 400 0 0.0
21/05/2019
14.13
 705 14.13 14.30 14.13 500 0 0.0
20/05/2019
14.13
 900 14.13 14.63 14.13 600 0 0.0
17/05/2019
14.13
 3,100 14.13 14.79 14.05 400 0 0.0
16/05/2019
14.13
 1,200 14.79 14.87 14.13 100 0 0.0
15/05/2019
14.79
 1,300 14.05 14.87 14.05 300 0 0.0
14/05/2019
14.05
 1,600 14.13 15.70 13.88 200 0 0.0
13/05/2019
14.13
 1,300 14.05 14.87 13.80 200 0 0.0
10/05/2019
14.05
 2,100 14.21 15.29 14.05 100 0 0.0
09/05/2019
14.21
 1,200 14.05 14.87 14.13 100 0 0.0
08/05/2019
14.05
 530 14.79 14.79 14.05 0 0 0
07/05/2019
14.79
 1,000 14.87 14.87 14.79 0 0 0
06/05/2019
14.87
 200 15.62 15.62 14.87 100 0 0.0
03/05/2019
15.62
 600 13.72 15.62 13.22 200 0 0.0
02/05/2019
13.72
 1,000 16.20 16.20 13.72 0 0 0
26/04/2019
16.20
 3,200 14.38 16.20 14.30 3,200 0 0.1
25/04/2019
14.38
 700 14.87 14.87 13.06 400 0 0.0
24/04/2019
14.87
 0 14.87 14.87 14.87 0 0 0
23/04/2019
14.87
 0 14.87 14.87 14.87 0 0 0
22/04/2019
14.87
 100 14.87 14.87 14.87 100 0 0.0
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

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