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

18.90
0.30
(1.61%)
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
(2024-08-20) 		0.30 1.59% 4,837,700 19,400 0.4
18.80
19.80
19.20
2 tháng
(2024-07-22) 		0.90 4.92% 10,250,500 19,400 0.4
17.30
19.80
19.20
3 tháng
(2024-06-21) 		-4.30 -18.30% 26,221,500 -436,876 -9.2
17.30
23.50
19.20
6 tháng
(2024-03-25) 		2.20 12.94% 56,475,300 -522,043 -11.1
15.50
23.50
19.20
12 tháng
(2023-09-25) 		4 26.32% 74,904,600 -36,157 -3.4
14
23.50
19.20
24 tháng
(2022-09-30) 		3.29 20.70% 117,733,175 119,651 -0.9
11.91
23.50
19.20
36 tháng
(2021-10-05) 		-7.87 -29.07% 140,686,551 -29,628 -4.1
11.91
33
19.20
60 tháng
(2019-10-16) 		5.55 40.68% 167,524,316 -2,772,528 -59.4
11.91
37.98
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
15.21
 28,100 15.31 15.31 15.02 0 0 0
24/04/2024
15.40
 66,800 14.82 15.50 14.82 0 0 0
23/04/2024
15.21
 51,000 15.21 15.31 15.11 0 0 0
22/04/2024
15.31
 79,200 15.02 15.40 15.02 0 2,300 -0.0
19/04/2024
15.02
 85,400 15.21 15.31 15.02 0 0 0
17/04/2024
15.31
 101,800 15.98 15.98 15.31 0 0 0
16/04/2024
15.40
 226,600 15.50 15.60 15.21 0 1,000 -0.0
15/04/2024
15.50
 305,100 15.79 16.18 15.50 0 0 0
12/04/2024
15.89
 157,900 15.79 15.89 15.69 0 0 0
11/04/2024
15.89
 67,200 15.79 15.89 15.79 0 2,300 -0.0
10/04/2024
15.89
 44,700 15.89 15.98 15.79 0 0 0
09/04/2024
15.98
 29,400 15.98 15.98 15.79 0 0 0
08/04/2024
15.98
 104,400 15.89 16.08 15.69 0 0 0
05/04/2024
15.89
 89,400 15.98 16.08 15.89 0 0 0
04/04/2024
15.98
 148,300 15.89 16.18 15.79 0 0 0
03/04/2024
15.98
 437,800 16.08 16.18 15.50 0 0 0
02/04/2024
16.08
 220,700 16.18 16.37 15.98 0 0 0
01/04/2024
16.18
 164,900 16.27 16.37 16.18 0 0 0
29/03/2024
16.27
 90,700 16.37 16.37 16.18 0 0 0
28/03/2024
16.37
 78,000 16.57 16.57 16.27 0 0 0
27/03/2024
16.37
 78,200 16.57 16.57 16.27 0 0 0
26/03/2024
16.47
 210,900 16.66 16.66 16.37 200 0 0.0
25/03/2024
16.47
 249,200 16.18 16.95 16.18 0 0 0
22/03/2024
16.18
 129,100 16.18 16.27 16.08 0 0 0
21/03/2024
16.18
 268,400 16.18 16.37 15.98 0 0 0
20/03/2024
16.18
 128,200 16.08 16.18 15.98 0 0 0
19/03/2024
16.08
 113,600 16.08 16.18 15.98 0 0 0
18/03/2024
16.08
 410,000 16.08 16.47 15.89 0 0 0
15/03/2024
16.08
 260,100 16.37 16.47 15.98 0 0 0
14/03/2024
16.37
 266,400 16.47 16.57 16.18 0 0 0
13/03/2024
16.47
 240,500 16.27 16.47 16.18 0 0 0
12/03/2024
16.27
 137,700 16.18 16.37 16.08 0 500 -0.0
11/03/2024
16.18
 428,500 16.76 16.76 16.08 0 0 0
08/03/2024
16.76
 319,200 17.15 17.44 16.57 0 0 0
07/03/2024
17.15
 1,078,200 15.89 17.44 15.89 50,000 0 0.9
06/03/2024
15.89
 329,800 15.79 15.98 15.69 0 0 0
05/03/2024
15.79
 212,500 15.69 15.79 15.60 0 0 0
04/03/2024
15.69
 107,400 15.79 15.89 15.60 0 0 0
01/03/2024
15.79
 383,300 15.50 15.79 15.50 100 0 0.0
29/02/2024
15.50
 101,000 15.60 15.60 15.40 0 0 0
28/02/2024
15.60
 149,400 15.60 15.60 15.50 0 0 0
27/02/2024
15.60
 244,300 15.60 15.69 15.40 3,700 0 0.1
26/02/2024
15.60
 135,500 15.60 15.60 15.40 0 0 0
23/02/2024
15.60
 295,200 15.69 15.79 15.50 0 0 0
22/02/2024
15.69
 124,900 15.60 15.69 15.50 0 625 -0.0
21/02/2024
15.60
 105,500 15.60 15.60 15.50 0 0 0
20/02/2024
15.60
 178,400 15.60 15.69 15.50 0 0 0
19/02/2024
15.60
 155,300 15.69 15.79 15.50 300 0 0.0
16/02/2024
15.69
 338,900 15.60 15.89 15.60 0 0 0
15/02/2024
15.60
 77,100 15.60 15.69 15.50 8,800 0 0.1
07/02/2024
15.60
 200,700 15.69 15.79 15.50 0 0 0
06/02/2024
15.69
 162,900 15.69 15.89 15.50 0 0 0
05/02/2024
15.69
 179,000 15.79 15.89 15.60 0 25 -0.0
02/02/2024
15.79
 349,800 15.60 16.08 15.50 0 50 -0.0
01/02/2024
15.60
 83,900 15.50 15.60 15.40 0 0 0
31/01/2024
15.50
 134,900 15.50 15.69 15.31 200 0 0.0
30/01/2024
15.50
 70,100 15.40 15.50 15.31 0 0 0
29/01/2024
15.40
 67,700 15.60 15.60 15.40 0 0 0
26/01/2024
15.60
 41,600 15.60 15.79 15.40 0 0 0
25/01/2024
15.60
 48,600 15.60 15.69 15.50 0 33 -0.0
24/01/2024
15.60
 325,900 15.21 15.79 15.11 50,000 1,600 0.8
23/01/2024
15.21
 44,300 15.21 15.31 15.11 0 0 0
22/01/2024
15.21
 106,100 15.21 15.40 15.02 200 0 0.0
19/01/2024
15.21
 119,300 15.11 15.31 15.02 0 3,100 -0.0
18/01/2024
15.11
 42,800 15.11 15.21 15.02 0 0 0
17/01/2024
15.11
 50,300 15.21 15.31 15.11 0 0 0
16/01/2024
15.21
 63,700 15.11 15.21 15.02 0 0 0
15/01/2024
15.11
 32,200 15.21 15.21 14.92 0 0 0
12/01/2024
15.21
 78,600 15.31 15.31 14.92 0 0 0
11/01/2024
15.31
 119,000 15.02 15.40 15.11 200 0 0.0
10/01/2024
15.02
 86,300 15.21 15.31 15.02 0 0 0
09/01/2024
15.21
 98,000 14.92 15.31 15.02 0 0 0
08/01/2024
14.92
 130,600 15.02 15.11 14.82 0 0 0
05/01/2024
15.02
 130,800 15.02 15.11 14.82 0 0 0
04/01/2024
15.02
 260,100 15.11 15.21 14.92 0 25,100 -0.4
03/01/2024
15.11
 97,600 15.21 15.21 14.63 0 0 0
02/01/2024
15.21
 101,100 14.82 15.31 15.02 33,300 0 0.5
29/12/2023
14.82
 536,200 15.11 15.21 14.82 6,800 0 0.1
28/12/2023
15.11
 190,000 15.31 15.40 15.11 0 1,300 -0.0
27/12/2023
15.31
 105,000 15.40 15.40 15.21 100 0 0.0
26/12/2023
15.40
 234,800 15.40 15.50 15.21 100 200 -0.0
25/12/2023
15.40
 74,500 15.60 15.60 15.40 0 0 0
22/12/2023
15.60
 40,300 15.50 15.69 15.21 0 0 0
21/12/2023
15.50
 152,200 15.40 15.60 15.31 4,500 0 0.1
20/12/2023
15.40
 18,200 15.31 15.50 15.31 0 0 0
19/12/2023
15.31
 70,600 15.21 15.40 15.11 0 0 0
18/12/2023
15.21
 163,200 15.50 15.69 15.11 0 0 0
15/12/2023
15.50
 43,900 15.50 15.60 15.40 0 0 0
14/12/2023
15.50
 132,600 15.60 15.60 15.40 0 0 0
13/12/2023
15.60
 84,200 15.60 15.69 15.40 0 0 0
12/12/2023
15.60
 117,300 15.69 15.79 15.60 0 0 0
11/12/2023
15.69
 71,700 15.89 16.18 15.40 0 0 0
08/12/2023
15.89
 164,100 15.89 15.89 15.69 0 0 0
07/12/2023
15.89
 351,700 16.18 16.18 15.69 50,000 0 0.8
06/12/2023
16.18
 430,500 15.89 16.37 15.79 49,300 0 0.8
05/12/2023
15.89
 284,200 15.79 15.89 15.69 20,100 0 0.3
04/12/2023
15.79
 379,700 15.21 15.89 15.40 50,200 15,000 0.6
01/12/2023
15.21
 301,700 14.92 15.40 14.92 37,000 0 0.6
30/11/2023
14.92
 353,000 14.53 15.02 14.43 9,500 0 0.1
29/11/2023
14.53
 67,100 14.43 14.53 14.34 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |