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)
25/10/2018
14.13
 500 15.29 15.70 14.13 0 0 0
24/10/2018: Cổ tức tiền mặt tỉ lệ: 6.5%
24/10/2018
13.80
 600 15.62 15.62 13.80 0 0 0
23/10/2018
15.16
 100 15.16 15.16 15.16 0 0 0
22/10/2018
14.76
 300 15.16 15.16 12.77 0 0 0
19/10/2018
14.76
 200 14.76 14.76 14.76 0 0 0
18/10/2018
13.17
 1,900 13.25 13.25 13.17 0 0 0
17/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
16/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
15/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
12/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
11/10/2018
15.16
 100 15.16 15.16 15.16 0 0 0
10/10/2018
14.60
 7,900 13.97 14.60 13.97 0 0 0
09/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
08/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
05/10/2018
15.08
 0 15.08 15.08 15.08 0 0 0
04/10/2018
15.08
 100 15.08 15.08 15.08 0 0 0
03/10/2018
14.37
 0 14.37 14.37 14.37 0 0 0
02/10/2018
14.37
 2,600 14.37 14.37 14.37 0 0 0
01/10/2018
15.16
 0 15.16 15.16 15.16 0 0 0
28/09/2018
15.16
 100 15.16 15.16 15.16 0 0 0
27/09/2018
14.68
 0 14.68 14.68 14.68 0 0 0
26/09/2018
14.68
 100 14.68 14.68 14.68 0 0 0
25/09/2018
14.29
 2,450 13.57 14.29 13.57 0 0 0
24/09/2018
15.16
 100 15.16 15.16 15.16 0 0 0
21/09/2018
13.65
 400 15.08 15.08 13.65 0 0 0
20/09/2018
13.57
 2,000 13.57 13.57 13.57 0 0 0
19/09/2018
15.96
 100 15.96 15.96 15.96 0 0 0
18/09/2018
15.88
 1,200 15.96 15.96 13.97 0 0 0
17/09/2018
15.88
 0 15.88 15.88 15.88 0 0 0
14/09/2018
15.88
 100 15.88 15.88 15.88 0 0 0
13/09/2018
15.40
 100 15.40 15.40 15.40 0 0 0
12/09/2018
18.04
 100 18.04 18.04 18.04 0 0 0
11/09/2018
15.80
 3,000 15.88 15.88 15.72 0 0 0
10/09/2018
17.16
 100 17.16 17.16 17.16 0 0 0
07/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
06/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
05/09/2018
16.28
 0 16.28 16.28 16.28 0 0 0
04/09/2018
16.28
 100 16.28 16.28 16.28 0 0 0
31/08/2018
18.36
 7,900 18.99 18.99 14.21 0 0 0
30/08/2018
16.68
 0 16.68 16.68 16.68 0 0 0
29/08/2018
16.68
 100 16.68 16.68 16.68 0 0 0
28/08/2018
15.08
 200 16.28 16.28 15.08 0 0 0
27/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
24/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
23/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
22/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
21/08/2018
15.56
 0 15.56 15.56 15.56 0 0 0
20/08/2018
15.56
 100 15.56 15.56 15.56 0 0 0
17/08/2018
15.56
 400 14.52 15.56 14.44 0 0 0
16/08/2018
16.60
 200 16.68 16.68 16.60 0 0 0
15/08/2018
15.96
 1,300 14.37 16.44 14.37 0 0 0
14/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
13/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
10/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
09/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
08/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
07/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
06/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
03/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
02/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
01/08/2018
16.76
 0 16.76 16.76 16.76 0 0 0
31/07/2018
16.76
 200 16.76 16.76 16.76 0 0 0
30/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
27/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
26/07/2018
17.00
 0 17.00 17.00 17.00 0 0 0
25/07/2018
16.28
 300 17.16 17.48 16.28 0 0 0
24/07/2018
16.76
 0 16.76 16.76 16.76 0 0 0
23/07/2018
16.76
 100 16.76 16.76 16.76 0 0 0
20/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
19/07/2018
16.36
 0 16.36 16.36 16.36 0 0 0
18/07/2018
16.36
 100 16.36 16.36 16.36 0 0 0
17/07/2018
14.37
 100 14.37 14.37 14.37 0 0 0
16/07/2018
16.76
 100 16.76 16.76 16.76 0 0 0
13/07/2018
15.96
 3,800 16.76 16.76 15.16 0 0 0
12/07/2018
15.16
 97,200 17.16 17.16 13.89 0 0 0
11/07/2018
15.16
 17,200 17.16 17.16 13.65 0 0 0
10/07/2018
15.08
 1,000 15.08 15.08 15.08 0 0 0
09/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
06/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
05/07/2018
17.72
 0 17.72 17.72 17.72 0 0 0
04/07/2018
17.72
 100 17.72 17.72 17.72 0 0 0
03/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
02/07/2018
15.72
 0 15.72 15.72 15.72 0 0 0
29/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
28/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
27/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
26/06/2018
15.72
 0 15.72 15.72 15.72 0 0 0
25/06/2018
15.72
 100 15.72 15.72 15.72 0 0 0
22/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
21/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
20/06/2018
15.48
 0 15.48 15.48 15.48 0 0 0
19/06/2018
15.48
 100 15.48 15.48 15.48 0 0 0
18/06/2018
15.16
 5,400 15.16 15.16 15.16 0 0 0
15/06/2018
15.16
 13,000 15.16 15.16 15.16 0 0 0
14/06/2018
15.16
 5,000 15.16 15.16 15.16 0 0 0
13/06/2018
15.16
 5,340 15.80 15.80 15.16 0 0 0
12/06/2018
15.16
 22,000 15.56 15.56 14.84 0 0 0
11/06/2018
15.16
 81,800 15.80 15.80 14.37 0 0 0
08/06/2018
15.80
 2,330 14.37 15.80 14.37 0 0 0
07/06/2018
15.16
 0 15.16 15.16 15.16 0 0 0

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