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

13.70
-0.10
(-0.72%)
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
(2025-11-12) 		0.10 0.72% 1,916,100 -400 -0.0
13.70
14.20
13.70
2 tháng
(2025-10-13) 		-1.10 -7.33% 3,583,100 -10,300 -0.1
13.70
15
13.70
3 tháng
(2025-09-15) 		-1.20 -7.95% 6,425,900 -18,500 -0.3
13.70
15.40
13.70
6 tháng
(2025-06-16) 		-1.30 -8.55% 20,785,800 -25,300 -0.2
13.70
16.60
13.70
12 tháng
(2024-12-17) 		-3.80 -21.47% 45,806,178 -136,277 -0.4
13.30
19
13.70
24 tháng
(2023-12-25) 		-1.50 -9.76% 121,174,098 -565,653 -9.9
13.30
22.77
13.70
36 tháng
(2022-12-28) 		0.83 6.36% 161,068,179 -58,026 -2.0
13.07
22.77
13.70
60 tháng
(2021-01-07) 		-20.36 -59.42% 203,080,389 -195,005 -4.9
11.54
36.37
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2017
13.01
 100 12.61 13.01 13.01 100 0 0.0
19/07/2017
12.61
 1,500 12.61 12.93 12.61 800 0 0.0
18/07/2017
12.61
 14,100 12.77 13.09 12.61 3,000 0 0.0
17/07/2017
12.77
 146,000 12.77 13.17 12.69 124,300 0 2.0
14/07/2017
12.77
 45,500 12.77 13.17 12.77 18,100 0 0.3
13/07/2017
12.77
 128,618 12.77 13.17 12.77 72,200 16,000 0.9
12/07/2017
12.77
 55,800 12.69 12.85 12.77 52,400 0 0.8
11/07/2017
12.69
 2,800 12.77 14.52 12.29 2,100 0 0.0
10/07/2017
12.77
 31,200 12.93 12.93 12.13 200 0 0.0
07/07/2017
12.93
 27,400 12.93 12.93 12.37 100 0 0.0
06/07/2017
12.93
 700 12.93 13.01 11.97 100 0 0.0
05/07/2017
12.93
 600 13.09 13.09 12.93 100 0 0.0
04/07/2017
13.09
 1,500 13.17 13.17 12.37 1,000 0 0.0
03/07/2017
13.17
 0 13.17 13.17 13.17 0 0 0
30/06/2017
13.17
 45,600 13.17 13.17 13.17 0 0 0
29/06/2017
13.17
 5,300 13.09 13.57 13.17 200 0 0.0
28/06/2017
13.09
 45,700 13.17 13.57 13.09 200 0 0.0
27/06/2017
13.17
 41,000 13.17 13.17 13.01 0 0 0
26/06/2017
13.17
 28,800 13.17 13.57 13.17 100 0 0.0
23/06/2017
13.17
 68,000 12.77 13.33 12.69 1,300 0 0.0
22/06/2017
12.77
 38,200 12.61 13.09 12.37 1,100 0 0.0
21/06/2017
12.61
 1,600 12.77 12.77 12.21 1,100 0 0.0
20/06/2017
12.77
 48,500 12.13 13.17 12.21 9,200 0 0.1
19/06/2017
12.13
 1,400 12.29 12.37 12.13 0 0 0
16/06/2017
12.29
 8,700 12.37 12.37 12.05 1,300 700 0.0
15/06/2017
12.37
 2,100 11.97 12.37 12.37 100 0 0.0
14/06/2017
11.97
 1,100 12.53 12.53 11.97 100 0 0.0
13/06/2017
12.53
 800 12.69 12.69 12.53 0 0 0
12/06/2017
12.69
 200 12.13 12.69 12.37 200 0 0.0
09/06/2017: Cổ tức tiền mặt tỉ lệ: 6.5%
09/06/2017
12.13
 13,600 12.33 12.77 11.81 200 0 0.0
08/06/2017
12.33
 3,300 12.41 12.41 11.72 200 0 0.0
07/06/2017
12.41
 60,400 12.33 12.41 12.25 0 0 0
06/06/2017
12.33
 51,618 12.25 12.48 12.25 100 0 0.0
05/06/2017
12.25
 6,100 12.48 12.56 11.95 0 0 0
02/06/2017
12.48
 3,100 12.56 12.56 12.10 100 0 0.0
01/06/2017
12.56
 100 12.56 12.56 12.56 100 0 0.0
31/05/2017
12.56
 12,900 12.10 12.56 12.10 6,900 0 0.1
30/05/2017
12.10
 10,700 12.18 12.64 12.10 2,000 0 0.0
29/05/2017
12.18
 10,011 12.25 12.25 12.18 0 0 0
26/05/2017
12.25
 14,000 12.33 12.33 12.10 0 0 0
25/05/2017
12.33
 24,300 12.33 12.48 12.18 0 0 0
24/05/2017
12.33
 2,700 12.25 12.64 12.25 100 0 0.0
23/05/2017
12.25
 17,493 12.25 12.64 12.25 100 0 0.0
22/05/2017
12.25
 19,420 12.33 12.48 12.25 0 0 0
19/05/2017
12.33
 20,200 12.41 12.64 12.33 100 0 0.0
18/05/2017
12.41
 39,000 12.48 12.48 12.33 20,000 0 0.3
17/05/2017
12.48
 7,000 12.48 12.48 12.41 0 0 0
16/05/2017
12.48
 14,000 12.64 12.87 12.48 2,000 0 0.0
15/05/2017
12.64
 17,400 12.64 12.79 12.48 100 0 0.0
12/05/2017
12.64
 13,200 12.79 12.79 12.41 2,300 0 0.0
11/05/2017
12.79
 13,539 12.79 12.87 12.25 500 0 0.0
10/05/2017
12.79
 46,500 12.33 12.87 12.41 100 0 0.0
09/05/2017
12.33
 47,200 12.48 12.48 12.25 24,300 0 0.4
08/05/2017
12.48
 10,300 12.64 12.64 12.25 10,100 0 0.2
05/05/2017
12.64
 48,500 12.48 12.64 12.25 40,700 0 0.7
04/05/2017
12.48
 10,500 12.33 12.64 12.33 100 0 0.0
03/05/2017
12.33
 2,100 12.41 12.41 12.25 0 0 0
28/04/2017
12.41
 56,100 12.41 13.02 12.41 2,100 0 0.0
27/04/2017
12.41
 1,300 12.41 12.71 12.41 100 0 0.0
26/04/2017
12.41
 41,610 12.41 12.41 12.25 0 0 0
25/04/2017
12.41
 33,500 12.71 12.71 12.33 0 0 0
24/04/2017
12.71
 100 12.41 12.71 12.71 100 0 0.0
21/04/2017
12.41
 23,600 12.64 12.64 12.25 0 0 0
20/04/2017
12.64
 0 12.64 12.64 12.64 0 0 0
19/04/2017
12.64
 100 11.49 12.64 12.64 100 0 0.0
18/04/2017
11.49
 48,800 12.25 12.71 11.49 300 0 0.0
17/04/2017
12.25
 11,900 12.71 12.87 12.25 500 0 0.0
14/04/2017
12.71
 6,400 12.87 13.02 12.48 400 0 0.0
13/04/2017
12.87
 42,500 12.87 13.02 12.79 300 0 0.0
12/04/2017
12.87
 11,000 12.79 13.02 12.79 0 0 0
11/04/2017
12.79
 21,100 12.64 12.79 12.41 0 0 0
10/04/2017
12.64
 30,600 12.71 12.87 12.56 100 0 0.0
07/04/2017
12.71
 3,100 12.41 12.79 12.71 100 0 0.0
05/04/2017
12.41
 18,500 13.17 13.17 12.33 100 0 0.0
04/04/2017
13.17
 3,100 13.33 13.33 12.64 100 0 0.0
03/04/2017
13.33
 100 13.33 13.33 13.33 100 0 0.0
31/03/2017
13.33
 98,850 12.87 13.33 12.64 200 0 0.0
30/03/2017
12.87
 24,600 13.02 13.71 12.87 300 0 0.0
29/03/2017
13.02
 76,100 12.41 13.02 12.33 200 0 0.0
28/03/2017
12.41
 1,700 12.56 12.56 12.41 0 0 0
27/03/2017
12.56
 6,429 12.64 12.71 12.56 1,000 0 0.0
24/03/2017
12.64
 9,900 12.79 12.87 12.64 100 0 0.0
23/03/2017
12.79
 201 12.64 13.02 12.79 100 0 0.0
22/03/2017
12.64
 10,420 12.87 13.02 12.64 100 0 0.0
21/03/2017
12.87
 22,500 12.87 13.02 12.64 1,100 0 0.0
20/03/2017
12.87
 65,000 12.56 13.02 12.56 300 0 0.0
17/03/2017
12.56
 7,939 12.64 13.02 12.56 100 0 0.0
16/03/2017
12.64
 23,700 12.71 12.71 12.56 0 0 0
15/03/2017
12.71
 24,900 12.64 12.71 12.64 100 0 0.0
14/03/2017
12.64
 20,396 12.87 12.87 12.64 0 0 0
13/03/2017
12.87
 15,700 12.71 13.02 12.64 100 0 0.0
10/03/2017
12.71
 6,200 12.79 12.79 12.64 0 0 0
09/03/2017
12.79
 29,358 12.64 12.79 12.64 0 0 0
08/03/2017
12.64
 40,500 12.71 12.87 12.64 200 0 0.0
07/03/2017
12.71
 15,600 12.71 12.94 12.64 100 0 0.0
06/03/2017
12.71
 7,002 12.64 12.94 12.71 100 0 0.0
03/03/2017
12.64
 26,347 12.79 12.94 12.64 100 0 0.0
02/03/2017
12.79
 69,300 12.71 13.02 12.64 200 20,000 -0.3
01/03/2017
12.71
 8,900 12.79 13.33 12.64 100 0 0.0
28/02/2017
12.79
 22,400 12.71 12.94 12.64 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |