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

16.30
0
(0%)
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
(2024-10-22) 		-0.80 -4.68% 2,161,939 -400 -0.0
16.20
17.40
16.30
2 tháng
(2024-09-23) 		-2.30 -12.37% 5,111,040 -23,600 -0.4
16.20
18.60
16.30
3 tháng
(2024-08-23) 		-1.91 -10.50% 9,825,901 -14,700 -0.3
16.20
19.18
16.30
6 tháng
(2024-05-27) 		-2.30 -12.37% 53,551,322 -548,143 -11.5
16.20
22.77
16.30
12 tháng
(2023-11-27) 		1.96 13.69% 76,566,148 -173,857 -5.5
14.34
22.77
16.30
24 tháng
(2022-12-02) 		3.14 23.87% 115,594,814 89,251 -1.4
12.53
22.77
16.30
36 tháng
(2021-12-07) 		-13.73 -45.72% 142,619,274 -58,928 -4.6
11.54
30.82
16.30
60 tháng
(2019-12-18) 		3 22.52% 172,944,364 -2,735,728 -58.8
11.54
36.79
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
19.18
 323,605 18.99 19.47 18.99 1,000 6,000 -0.1
01/07/2024
18.99
 416,192 18.70 19.18 18.60 0 20 -0.0
28/06/2024
18.70
 1,099,011 19.37 20.15 18.60 0 20,000 -0.4
27/06/2024
19.67
 892,134 20.44 20.44 19.57 0 20,000 -0.4
26/06/2024
20.63
 985,915 21.02 21.31 19.96 0 64,600 -1.4
25/06/2024
20.83
 1,064,002 21.70 21.89 20.54 0 0 0
24/06/2024
21.89
 1,378,185 22.86 23.15 21.12 0 70,000 -1.4
21/06/2024
22.77
 882,535 22.47 22.86 22.28 0 10,375 -0.2
20/06/2024
22.28
 906,932 22.18 23.15 21.89 0 5,100 -0.1
19/06/2024
21.89
 784,914 22.28 22.67 21.60 0 0 0
18/06/2024
22.18
 752,141 22.38 22.77 21.80 0 1,000 -0.0
17/06/2024
22.38
 1,471,789 21.31 22.86 21.22 0 101,000 -2.3
14/06/2024
21.31
 1,930,790 21.02 22.86 20.54 25,000 0 0.5
13/06/2024
20.73
 760,542 20.63 21.12 20.44 0 0 0
12/06/2024
20.63
 1,021,492 20.73 21.60 20.44 5,000 0 0.1
11/06/2024
21.02
 1,484,245 21.31 21.31 20.44 4,500 0 0.1
10/06/2024
21.31
 1,092,504 21.70 22.38 21.02 20,600 2,587 0.4
07/06/2024
21.70
 3,099,214 19.37 21.89 19.28 0 0 0
06/06/2024
19.28
 1,764,544 18.41 19.47 18.41 0 0 0
05/06/2024
18.41
 1,173,262 17.73 18.70 17.73 8,000 16,100 -0.2
04/06/2024
17.82
 554,237 18.02 18.31 17.63 0 0 0
03/06/2024
18.02
 684,399 17.92 18.12 17.73 0 15,812 -0.3
31/05/2024
17.73
 279,547 17.92 18.02 17.63 0 0 0
30/05/2024
17.63
 1,020,639 18.31 18.31 17.24 0 0 0
29/05/2024
18.31
 974,803 18.41 18.89 18.02 2,000 4,106 -0.0
28/05/2024
18.50
 905,123 18.89 19.08 18.31 9,400 62 0.2
27/05/2024
18.60
 1,147,664 17.34 18.89 17.24 300 11,700 -0.2
24/05/2024
17.15
 1,547,954 16.57 18.12 16.57 0 0 0
23/05/2024
16.57
 352,193 16.37 16.66 16.18 0 0 0
22/05/2024
16.27
 295,588 16.47 16.76 16.18 1,400 0 0.0
21/05/2024
16.47
 273,855 16.27 16.57 16.18 1,000 0 0.0
20/05/2024
16.27
 466,934 16.86 16.86 16.27 2,500 0 0.0
17/05/2024
16.76
 746,661 16.18 16.86 16.08 2,700 4,700 -0.0
16/05/2024
16.18
 547,312 15.79 16.57 15.69 0 0 0
15/05/2024
15.69
 108,765 15.40 15.69 15.40 0 0 0
14/05/2024
15.60
 61,460 15.50 15.60 15.40 300 0 0.0
13/05/2024
15.60
 115,385 15.31 15.60 15.31 0 0 0
10/05/2024
15.50
 61,321 15.40 15.50 15.31 600 0 0.0
09/05/2024
15.50
 124,398 15.40 15.69 15.40 0 0 0
08/05/2024
15.50
 71,057 15.40 15.50 15.31 0 1,000 -0.0
07/05/2024
15.50
 361,392 15.50 15.79 15.02 100 0 0.0
06/05/2024
15.50
 59,291 15.40 15.60 15.40 0 0 0
03/05/2024
15.31
 54,691 15.11 15.50 15.11 0 0 0
02/05/2024
15.11
 60,903 15.11 15.21 15.02 0 0 0
26/04/2024
15.11
 45,700 15.11 15.31 15.02 0 0 0
25/04/2024
15.21
 28,310 15.31 15.31 15.02 0 0 0
24/04/2024
15.21
 66,949 14.82 15.50 14.82 0 0 0
23/04/2024
15.21
 51,114 15.21 15.31 15.11 0 0 0
22/04/2024
15.31
 79,201 15.02 15.40 15.02 0 2,300 -0.0
19/04/2024
15.02
 85,533 15.21 15.31 15.02 0 0 0
17/04/2024
15.31
 101,956 15.98 15.98 15.31 0 0 0
16/04/2024
15.40
 227,221 15.50 15.60 15.21 0 1,000 -0.0
15/04/2024
15.50
 305,237 15.79 16.18 15.50 0 0 0
12/04/2024
15.89
 158,090 15.79 15.89 15.69 0 0 0
11/04/2024
15.89
 67,491 15.79 15.89 15.79 0 2,300 -0.0
10/04/2024
15.89
 44,851 15.89 15.98 15.79 0 0 0
09/04/2024
15.98
 29,656 15.98 15.98 15.79 0 0 0
08/04/2024
15.98
 104,668 15.89 16.08 15.69 0 0 0
05/04/2024
15.89
 89,722 15.98 16.08 15.89 0 0 0
04/04/2024
15.98
 148,643 15.89 16.18 15.79 0 0 0
03/04/2024
15.98
 438,108 16.08 16.18 15.50 0 0 0
02/04/2024
16.08
 221,104 16.18 16.37 15.98 0 0 0
01/04/2024
16.18
 165,095 16.27 16.37 16.18 0 0 0
29/03/2024
16.27
 90,863 16.37 16.37 16.18 0 0 0
28/03/2024
16.37
 78,078 16.57 16.57 16.27 0 0 0
27/03/2024
16.37
 78,445 16.57 16.57 16.27 0 0 0
26/03/2024
16.47
 211,302 16.66 16.66 16.37 200 0 0.0
25/03/2024
16.47
 249,691 16.27 16.95 16.18 0 0 0
22/03/2024
16.18
 129,431 16.18 16.27 16.08 0 0 0
21/03/2024
16.18
 268,803 16.08 16.37 15.98 0 0 0
20/03/2024
16.18
 128,310 16.08 16.18 15.98 0 0 0
19/03/2024
16.08
 113,836 16.18 16.18 15.98 0 0 0
18/03/2024
16.08
 410,623 16.08 16.47 15.89 0 0 0
15/03/2024
16.08
 260,271 16.47 16.47 15.98 0 0 0
14/03/2024
16.37
 266,647 16.37 16.57 16.18 0 0 0
13/03/2024
16.47
 241,086 16.27 16.47 16.18 0 0 0
12/03/2024
16.27
 137,867 16.18 16.37 16.08 0 500 -0.0
11/03/2024
16.18
 428,992 16.66 16.66 16.08 0 0 0
08/03/2024
16.76
 319,923 17.15 17.44 16.57 0 0 0
07/03/2024
17.15
 1,080,155 15.89 17.44 15.89 50,000 0 0.9
06/03/2024
15.89
 330,134 15.69 15.98 15.69 0 0 0
05/03/2024
15.79
 212,967 15.69 15.79 15.60 0 0 0
04/03/2024
15.69
 107,620 15.79 15.89 15.60 0 0 0
01/03/2024
15.79
 384,046 15.50 15.79 15.50 100 0 0.0
29/02/2024
15.50
 101,263 15.60 15.60 15.40 0 0 0
28/02/2024
15.60
 149,673 15.50 15.60 15.50 0 0 0
27/02/2024
15.60
 244,869 15.50 15.69 15.40 3,700 0 0.1
26/02/2024
15.60
 135,666 15.60 15.60 15.40 0 0 0
23/02/2024
15.60
 295,478 15.69 15.79 15.50 0 0 0
22/02/2024
15.69
 125,221 15.50 15.69 15.50 0 625 -0.0
21/02/2024
15.60
 105,891 15.60 15.60 15.50 0 0 0
20/02/2024
15.60
 178,988 15.69 15.69 15.50 0 0 0
19/02/2024
15.60
 155,979 15.79 15.79 15.50 300 0 0.0
16/02/2024
15.69
 339,331 15.79 15.89 15.60 0 0 0
15/02/2024
15.60
 77,472 15.69 15.69 15.50 8,800 0 0.1
07/02/2024
15.60
 201,338 15.79 15.79 15.50 0 0 0
06/02/2024
15.69
 163,138 15.50 15.89 15.50 0 0 0
05/02/2024
15.69
 179,687 15.89 15.89 15.60 0 25 -0.0
02/02/2024
15.79
 350,888 15.50 16.08 15.50 0 50 -0.0
01/02/2024
15.60
 84,195 15.40 15.60 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |