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

14
0.30
(2.19%)
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)
02/10/2024
18
 105,640 18.20 18.20 17.80 0 23,200 -0.4
01/10/2024
18.30
 249,901 18 18.30 17.80 0 0 0
30/09/2024
18
 301,385 18.30 18.30 17.60 0 0 0
27/09/2024
18.20
 229,865 18.50 18.50 18.10 0 0 0
26/09/2024
18.30
 196,296 18.20 18.50 18.20 0 0 0
25/09/2024
18.30
 189,281 18.70 18.70 18.20 0 0 0
24/09/2024
18.40
 225,963 18.60 18.60 18.30 0 0 0
23/09/2024
18.60
 116,917 19 19 18.60 0 0 0
20/09/2024
18.90
 205,193 18.90 19.40 18.80 0 0 0
19/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2024
18.90
 183,609 19 19.10 18.60 0 0 0
18/09/2024
18.60
 178,244 18.60 18.70 18.50 0 0 0
17/09/2024
18.50
 205,314 18.70 18.70 18.31 0 0 0
16/09/2024
18.50
 306,426 18.89 18.99 18.41 9,600 0 0.2
13/09/2024
18.89
 149,494 18.79 19.08 18.79 0 0 0
12/09/2024
18.89
 176,599 18.99 19.18 18.79 800 0 0.0
11/09/2024
18.99
 170,664 19.28 19.37 18.79 0 0 0
10/09/2024
19.18
 601,121 18.50 19.76 18.50 0 0 0
09/09/2024
18.70
 218,257 18.60 18.70 18.41 0 0 0
06/09/2024
18.60
 142,668 18.50 18.70 18.41 0 0 0
05/09/2024
18.50
 127,025 18.60 18.89 18.41 0 0 0
04/09/2024
18.70
 204,905 18.89 18.89 18.41 0 0 0
30/08/2024
18.89
 214,642 19.47 19.47 18.70 0 0 0
29/08/2024
19.08
 433,635 19.08 19.76 19.08 0 7,000 -0.1
28/08/2024
19.18
 739,334 18.41 19.28 18.41 0 0 0
27/08/2024
18.21
 130,328 18.41 18.50 18.12 500 0 0.0
26/08/2024
18.31
 168,167 18.31 18.50 18.21 0 0 0
23/08/2024
18.21
 159,236 18.21 18.41 18.12 5,000 0 0.1
22/08/2024
18.31
 146,207 18.21 18.41 18.12 500 0 0.0
21/08/2024
18.31
 188,089 18.31 18.41 18.12 5,000 0 0.1
20/08/2024
18.31
 182,191 18.41 18.60 18.12 0 0 0
19/08/2024
18.41
 206,935 18.31 18.60 18.31 0 0 0
16/08/2024
18.31
 196,927 17.92 18.41 17.92 0 0 0
15/08/2024
17.92
 167,007 17.92 18.12 17.73 0 0 0
14/08/2024
17.92
 353,202 17.63 18.41 17.63 0 0 0
13/08/2024
17.53
 101,773 17.73 17.73 17.34 0 0 0
12/08/2024
17.53
 220,771 17.34 17.73 17.34 0 0 0
09/08/2024
17.34
 123,018 17.34 17.63 17.24 0 0 0
08/08/2024
17.15
 203,001 17.24 17.34 17.05 0 0 0
07/08/2024
17.24
 113,260 17.05 17.44 16.95 0 0 0
06/08/2024
17.15
 230,172 17.05 17.44 16.66 0 0 0
05/08/2024
16.76
 462,272 17.63 17.63 16.57 0 0 0
02/08/2024
17.92
 262,801 17.53 18.02 17.44 0 0 0
01/08/2024
17.53
 587,064 18.70 18.89 17.44 0 1,000 -0.0
31/07/2024
18.89
 272,364 18.79 19.08 18.70 0 0 0
30/07/2024
18.60
 418,750 18.50 19.18 18.41 0 0 0
29/07/2024
18.41
 181,659 18.31 18.60 18.12 0 0 0
26/07/2024
18.21
 119,816 18.41 18.41 18.02 0 0 0
25/07/2024
18.21
 185,962 18.02 18.31 17.92 0 0 0
24/07/2024
18.02
 355,519 17.63 18.12 17.34 0 0 0
23/07/2024
17.63
 256,869 17.92 18.21 17.63 1,000 0 0.0
22/07/2024
17.73
 399,271 18.79 18.99 17.44 0 0 0
19/07/2024
18.79
 309,443 19.18 19.28 18.79 0 0 0
18/07/2024
19.18
 588,201 18.99 19.47 18.50 0 0 0
17/07/2024
19.08
 947,465 20.34 20.34 18.60 200 1,000 -0.0
16/07/2024
19.96
 817,307 20.63 20.83 19.57 0 99,800 -2.1
15/07/2024
20.63
 275,817 20.73 21.02 20.34 0 0 0
12/07/2024
20.73
 545,235 20.92 21.02 20.34 0 145,000 -3.1
11/07/2024
20.92
 428,685 21.51 21.51 20.92 0 0 0
10/07/2024
21.22
 1,264,578 21.02 21.80 20.54 0 381 -0.0
09/07/2024
21.02
 812,630 20.63 21.12 20.44 0 0 0
08/07/2024
20.63
 816,742 20.73 21.22 20.05 0 0 0
05/07/2024
20.73
 1,116,736 19.76 21.22 19.76 0 300 -0.0
04/07/2024
19.76
 561,061 19.18 19.86 19.08 0 20,000 -0.4
03/07/2024
19.18
 456,261 19.28 19.47 18.99 0 0 0
02/07/2024
19.18
 323,605 18.99 19.47 18.99 1,000 6,000 -0.1
01/07/2024
18.99
 416,192 18.70 19.18 18.60 0 20 -0.0
28/06/2024
18.70
 1,099,011 19.37 20.15 18.60 0 20,000 -0.4
27/06/2024
19.67
 892,134 20.44 20.44 19.57 0 20,000 -0.4
26/06/2024
20.63
 985,915 21.02 21.31 19.96 0 64,600 -1.4
25/06/2024
20.83
 1,064,002 21.70 21.89 20.54 0 0 0
24/06/2024
21.89
 1,378,185 22.86 23.15 21.12 0 70,000 -1.4
21/06/2024
22.77
 882,535 22.47 22.86 22.28 0 10,375 -0.2
20/06/2024
22.28
 906,932 22.18 23.15 21.89 0 5,100 -0.1
19/06/2024
21.89
 784,914 22.28 22.67 21.60 0 0 0
18/06/2024
22.18
 752,141 22.38 22.77 21.80 0 1,000 -0.0
17/06/2024
22.38
 1,471,789 21.31 22.86 21.22 0 101,000 -2.3
14/06/2024
21.31
 1,930,790 21.02 22.86 20.54 25,000 0 0.5
13/06/2024
20.73
 760,542 20.63 21.12 20.44 0 0 0
12/06/2024
20.63
 1,021,492 20.73 21.60 20.44 5,000 0 0.1
11/06/2024
21.02
 1,484,245 21.31 21.31 20.44 4,500 0 0.1
10/06/2024
21.31
 1,092,504 21.70 22.38 21.02 20,600 2,587 0.4
07/06/2024
21.70
 3,099,214 19.37 21.89 19.28 0 0 0
06/06/2024
19.28
 1,764,544 18.41 19.47 18.41 0 0 0
05/06/2024
18.41
 1,173,262 17.73 18.70 17.73 8,000 16,100 -0.2
04/06/2024
17.82
 554,237 18.02 18.31 17.63 0 0 0
03/06/2024
18.02
 684,399 17.92 18.12 17.73 0 15,812 -0.3
31/05/2024
17.73
 279,547 17.92 18.02 17.63 0 0 0
30/05/2024
17.63
 1,020,639 18.31 18.31 17.24 0 0 0
29/05/2024
18.31
 974,803 18.41 18.89 18.02 2,000 4,106 -0.0
28/05/2024
18.50
 905,123 18.89 19.08 18.31 9,400 62 0.2
27/05/2024
18.60
 1,147,664 17.34 18.89 17.24 300 11,700 -0.2
24/05/2024
17.15
 1,547,954 16.57 18.12 16.57 0 0 0
23/05/2024
16.57
 352,193 16.37 16.66 16.18 0 0 0
22/05/2024
16.27
 295,588 16.47 16.76 16.18 1,400 0 0.0
21/05/2024
16.47
 273,855 16.27 16.57 16.18 1,000 0 0.0
20/05/2024
16.27
 466,934 16.86 16.86 16.27 2,500 0 0.0
17/05/2024
16.76
 746,661 16.18 16.86 16.08 2,700 4,700 -0.0
16/05/2024
16.18
 547,312 15.79 16.57 15.69 0 0 0
15/05/2024
15.69
 108,765 15.40 15.69 15.40 0 0 0
14/05/2024
15.60
 61,460 15.50 15.60 15.40 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |