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)
08/09/2017
12.77
 10,100 12.77 13.01 12.77 100 0 0.0
07/09/2017
12.77
 61,810 12.77 13.17 12.77 100 0 0.0
06/09/2017
12.77
 100,910 12.77 12.77 12.77 0 0 0
05/09/2017
12.77
 131,000 12.77 12.85 12.77 20,100 0 0.3
01/09/2017
12.77
 48,900 12.77 12.77 12.69 0 0 0
31/08/2017
12.77
 10,100 12.77 13.01 12.77 100 0 0.0
30/08/2017
12.77
 3,300 12.69 13.01 12.61 100 0 0.0
29/08/2017
12.69
 3,290 13.01 13.01 12.69 0 0 0
28/08/2017
13.01
 0 13.01 13.01 13.01 0 0 0
25/08/2017
13.01
 1,000 12.93 13.01 13.01 100 0 0.0
24/08/2017
12.93
 2,100 12.93 12.93 12.37 100 0 0.0
23/08/2017
12.93
 600 12.77 13.41 12.93 100 0 0.0
22/08/2017
12.77
 27,700 13.01 13.25 12.77 0 0 0
21/08/2017
13.01
 1,500 13.01 13.49 13.01 1,000 0 0.0
18/08/2017
13.01
 49,800 12.77 13.01 12.85 7,100 0 0.1
17/08/2017
12.77
 87,800 12.85 13.57 12.61 12,900 0 0.2
16/08/2017
12.85
 12,800 12.77 13.01 12.77 5,000 0 0.1
15/08/2017
12.77
 51,500 12.77 12.77 12.77 0 0 0
14/08/2017
12.77
 29,100 12.77 13.01 12.77 100 0 0.0
11/08/2017
12.77
 62,900 12.77 12.77 12.77 0 0 0
10/08/2017
12.77
 5,400 12.77 12.77 12.77 0 0 0
09/08/2017
12.77
 43,100 12.77 13.01 12.69 100 0 0.0
08/08/2017
12.77
 28,000 12.77 13.01 12.77 100 0 0.0
07/08/2017
12.77
 79,300 12.85 13.01 12.77 1,900 0 0.0
04/08/2017
12.85
 59,700 12.77 12.93 12.21 2,600 0 0.0
03/08/2017
12.77
 101 12.53 12.77 12.77 100 0 0.0
02/08/2017
12.53
 1,000 12.61 12.61 12.53 0 0 0
01/08/2017
12.61
 9,000 12.85 12.85 12.61 0 0 0
31/07/2017
12.85
 1,900 12.93 13.01 12.77 200 0 0.0
28/07/2017
12.93
 6,900 12.77 13.01 12.77 2,200 0 0.0
27/07/2017
12.77
 87,600 12.77 13.01 12.69 57,100 0 0.9
26/07/2017
12.77
 143,600 12.77 13.01 12.77 143,100 0 2.3
25/07/2017
12.77
 164,100 12.77 12.85 12.77 159,000 0 2.5
24/07/2017
12.77
 57,818 12.77 13.01 12.77 55,100 0 0.9
21/07/2017
12.77
 38,000 13.01 13.01 12.69 35,900 0 0.6
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

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