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)
12/12/2025
13.80
 80,100 13.90 13.90 13.70 0 0 0
11/12/2025
13.90
 46,400 13.90 14 13.80 0 0 0
10/12/2025
13.90
 83,900 13.90 14 13.80 0 0 0
09/12/2025
13.90
 128,500 13.90 14 13.80 0 0 0
08/12/2025
13.90
 41,900 13.90 14 13.90 0 0 0
05/12/2025
13.90
 110,700 14.10 14.10 13.90 0 0 0
04/12/2025
14
 93,300 14 14.10 13.90 0 0 0
03/12/2025
14
 69,000 14.10 14.10 14 0 0 0
02/12/2025
14.10
 140,900 14.10 14.20 13.90 0 0 0
01/12/2025
14.10
 64,800 14.10 14.30 14 0 0 0
28/11/2025
14.10
 87,700 14 14.20 14 0 0 0
27/11/2025
14
 30,200 14 14.10 13.90 0 0 0
26/11/2025
14
 241,400 14 14.10 13.90 0 0 0
25/11/2025
14
 71,800 14.20 14.20 14 0 0 0
24/11/2025
14.20
 75,400 14.20 14.30 14 0 0 0
21/11/2025
14
 77,400 14.20 14.20 14 0 0 0
20/11/2025
14.20
 147,700 14.20 14.40 14 0 0 0
19/11/2025
14
 77,500 14.30 14.80 13.90 0 0 0
18/11/2025
14.10
 48,300 14.20 14.30 14 0 0 0
17/11/2025
14.10
 61,400 14.30 14.40 14.10 0 0 0
14/11/2025
14.10
 82,100 14 14.20 14 0 0 0
13/11/2025
13.90
 58,700 13.80 14 13.70 0 0 0
12/11/2025
13.80
 76,000 14 14 13.70 0 0 0
11/11/2025
13.80
 27,900 13.90 13.90 13.70 0 0 0
10/11/2025
13.80
 66,800 14 14.10 13.70 0 0 0
07/11/2025
13.90
 75,800 14.20 14.20 13.80 0 0 0
06/11/2025
13.90
 34,800 14 14.20 13.90 0 0 0
05/11/2025
13.90
 72,600 14 14 13.70 0 0 0
04/11/2025
14.10
 100,700 14.10 14.20 13.70 0 0 0
03/11/2025
14
 86,200 14.10 14.30 13.90 0 0 0
31/10/2025
14.20
 55,300 14.10 14.20 14 0 0 0
30/10/2025
14.20
 59,500 14.20 14.30 14.10 0 0 0
29/10/2025
14.40
 94,600 14.30 14.40 14.10 0 0 0
28/10/2025
14.10
 111,100 14.30 14.50 14 0 0 0
27/10/2025
14.30
 29,900 14.40 14.40 14.20 0 0 0
24/10/2025
14.40
 92,100 14.30 14.40 14.20 0 0 0
23/10/2025
14.30
 36,100 14.30 14.40 14.10 0 0 0
22/10/2025
14.30
 57,200 14.30 14.40 14.20 0 0 0
21/10/2025
14.50
 75,100 14.40 14.50 14.20 0 0 0
20/10/2025
14.30
 153,300 14.60 14.80 14.10 0 0 0
17/10/2025
14.50
 114,500 14.80 14.90 14.50 0 0 0
16/10/2025
14.80
 35,600 14.80 14.90 14.60 0 0 0
15/10/2025
14.70
 116,000 14.90 14.90 14.60 0 0 0
14/10/2025
14.80
 71,700 15.10 15.10 14.80 0 0 0
13/10/2025
15
 97,900 15 15 14.80 0 0 0
10/10/2025
15.20
 55,900 15.10 15.20 14.90 0 0 0
09/10/2025
15.10
 98,400 15.10 15.20 15 0 0 0
08/10/2025
15.10
 603,500 15 15.20 14.90 0 0 0
07/10/2025
15
 19,200 15 15 14.90 0 0 0
06/10/2025
15
 67,100 14.90 15 14.80 0 0 0
03/10/2025
14.70
 84,700 14.90 14.90 14.70 0 0 0
02/10/2025
14.90
 78,600 15 15.10 14.80 0 0 0
01/10/2025
15.10
 65,800 15 15.10 14.80 0 0 0
30/09/2025
15
 122,500 15.10 15.20 14.80 0 0 0
29/09/2025
15.10
 95,900 15.10 15.10 14.90 0 0 0
26/09/2025
15.20
 103,400 15.20 15.20 15 0 0 0
25/09/2025
15.20
 117,500 15 15.30 15 0 0 0
24/09/2025
15
 140,800 15 15.10 14.90 0 0 0
23/09/2025
15.10
 73,400 15.20 15.20 15 0 0 0
22/09/2025
15.10
 161,800 15.10 15.30 14.80 0 0 0
19/09/2025
15.20
 125,800 15.40 15.40 15 0 0 0
18/09/2025
15.40
 74,000 15.40 15.50 15.30 0 0 0
17/09/2025
15.40
 400,300 15.30 15.70 15.20 0 0 0
16/09/2025
15.30
 186,800 15.10 15.40 15.10 0 0 0
15/09/2025
15.10
 145,900 15.20 15.40 15 0 0 0
12/09/2025
15.20
 166,100 15.10 15.30 15 0 0 0
11/09/2025
15
 146,800 15.10 15.10 14.80 0 0 0
10/09/2025
15.10
 95,900 15.20 15.20 15 0 0 0
09/09/2025
15.10
 158,200 15.20 15.20 15 0 0 0
08/09/2025
15.10
 125,900 15.30 15.30 15.10 0 0 0
05/09/2025
15.30
 271,000 15.30 15.50 15 0 0 0
04/09/2025
15.40
 51,600 15.30 15.50 15.20 0 0 0
03/09/2025
15.50
 87,800 15 15.50 15 0 0 0
02/09/2025
17.40
 284,942 17.10 17.40 17.10 0 0 0
01/09/2025
17.40
 69,428 17.50 17.70 17.20 0 0 0
29/08/2025
15.30
 109,300 15.30 15.40 15.20 0 0 0
28/08/2025
15.30
 35,100 15.50 15.50 15.20 0 0 0
27/08/2025
15.40
 62,100 15.60 15.70 15.20 0 0 0
26/08/2025
15.30
 74,800 15.20 15.30 15.10 0 0 0
25/08/2025
15.10
 179,700 15.40 15.40 15 0 0 0
22/08/2025
15.30
 319,800 15.60 15.60 15.20 0 0 0
21/08/2025
15.60
 253,300 15.50 15.90 15.40 0 0 0
20/08/2025
15.60
 452,900 15.80 15.90 15.40 0 0 0
19/08/2025
15.80
 238,700 15.70 15.80 15.60 0 0 0
18/08/2025
15.70
 180,200 15.70 15.80 15.60 0 0 0
15/08/2025
15.70
 313,400 15.90 16 15.60 0 0 0
14/08/2025
15.90
 249,200 16 16.10 15.80 0 0 0
13/08/2025
16
 349,300 16.20 16.20 15.60 0 0 0
12/08/2025
16.20
 212,500 16.10 16.30 16 0 0 0
11/08/2025
16.10
 253,200 16 16.40 16 0 0 0
08/08/2025
16
 472,200 15.70 16.20 15.60 0 0 0
07/08/2025
15.70
 210,400 15.80 15.80 15.50 0 0 0
06/08/2025
15.70
 159,300 15.90 15.90 15.60 0 0 0
05/08/2025
15.60
 520,500 15.60 15.90 15.60 0 0 0
04/08/2025
15.80
 184,200 15.70 15.90 15.50 0 0 0
01/08/2025
15.70
 113,400 15.70 15.80 15.50 0 0 0
31/07/2025
15.80
 368,100 15.80 16.20 15.50 0 0 0
30/07/2025
15.90
 516,000 16 16.20 15.70 0 0 0
29/07/2025
15.90
 541,200 16.50 16.90 15.90 0 0 0
28/07/2025
16.50
 299,200 16.60 16.60 16.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |