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)
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 0 0 0
28/05/2024
18.50
 905,123 18.89 19.08 18.31 0 0 0
27/05/2024
18.60
 1,147,664 17.34 18.89 17.24 0 0 0
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 0 0 0
21/05/2024
16.47
 273,855 16.27 16.57 16.18 0 0 0
20/05/2024
16.27
 466,934 16.86 16.86 16.27 0 0 0
17/05/2024
11.33
 13,500 11.43 11.43 11.24 0 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 0 0 0
13/05/2024
15.60
 115,385 15.31 15.60 15.31 0 0 0
10/05/2024
15.50
 61,321 15.40 15.50 15.31 0 0 0
09/05/2024
15.50
 124,398 15.40 15.69 15.40 0 0 0
08/05/2024
15.50
 71,057 15.40 15.50 15.31 0 0 0
07/05/2024
15.50
 361,392 15.50 15.79 15.02 0 0 0
06/05/2024
15.50
 59,291 15.40 15.60 15.40 0 0 0
03/05/2024
15.31
 54,691 15.11 15.50 15.11 0 0 0
02/05/2024
15.11
 60,903 15.11 15.21 15.02 0 0 0
01/05/2024
15.02
 131,137 15.11 15.11 14.82 0 0 0
30/04/2024
11.33
 13,500 11.43 11.43 11.24 0 0 0
29/04/2024
11.33
 13,500 11.43 11.43 11.24 0 0 0
26/04/2024
15.11
 45,700 15.11 15.31 15.02 0 0 0
25/04/2024
15.21
 28,310 15.31 15.31 15.02 0 0 0
24/04/2024
15.21
 66,949 14.82 15.50 14.82 0 0 0
23/04/2024
15.21
 51,114 15.21 15.31 15.11 0 0 0
22/04/2024
15.31
 79,201 15.02 15.40 15.02 0 0 0
19/04/2024
15.02
 85,533 15.21 15.31 15.02 0 0 0
18/04/2024
11.33
 13,500 11.43 11.43 11.24 0 0 0
17/04/2024
15.31
 101,956 15.98 15.98 15.31 0 0 0
16/04/2024
15.40
 227,221 15.50 15.60 15.21 0 0 0
15/04/2024
15.50
 305,237 15.79 16.18 15.50 0 0 0
12/04/2024
15.89
 158,090 15.79 15.89 15.69 0 0 0
11/04/2024
15.89
 67,491 15.79 15.89 15.79 0 0 0
10/04/2024
15.89
 44,851 15.89 15.98 15.79 0 0 0
09/04/2024
15.98
 29,656 15.98 15.98 15.79 0 0 0
08/04/2024
15.98
 104,668 15.89 16.08 15.69 0 0 0
05/04/2024
15.89
 89,722 15.98 16.08 15.89 0 0 0
04/04/2024
15.98
 148,643 15.89 16.18 15.79 0 0 0
03/04/2024
15.98
 438,108 16.08 16.18 15.50 0 0 0
02/04/2024
16.08
 221,104 16.18 16.37 15.98 0 0 0
01/04/2024
16.18
 165,095 16.27 16.37 16.18 0 0 0
29/03/2024
16.27
 90,863 16.37 16.37 16.18 0 0 0
28/03/2024
16.37
 78,078 16.57 16.57 16.27 0 0 0
27/03/2024
16.37
 78,445 16.57 16.57 16.27 0 0 0
26/03/2024
16.47
 211,302 16.66 16.66 16.37 0 0 0
25/03/2024
16.47
 249,691 16.27 16.95 16.18 0 0 0
22/03/2024
16.18
 129,431 16.18 16.27 16.08 0 0 0
21/03/2024
16.18
 268,803 16.08 16.37 15.98 0 0 0
20/03/2024
16.18
 128,310 16.08 16.18 15.98 0 0 0
19/03/2024
16.08
 113,836 16.18 16.18 15.98 0 0 0
18/03/2024
16.08
 410,623 16.08 16.47 15.89 0 0 0
15/03/2024
16.08
 260,271 16.47 16.47 15.98 0 0 0
14/03/2024
16.37
 266,647 16.37 16.57 16.18 0 0 0
13/03/2024
16.47
 241,086 16.27 16.47 16.18 0 0 0
12/03/2024
16.27
 137,867 16.18 16.37 16.08 0 0 0
11/03/2024
16.18
 428,992 16.66 16.66 16.08 0 0 0
08/03/2024
16.76
 319,923 17.15 17.44 16.57 0 0 0
07/03/2024
17.15
 1,080,155 15.89 17.44 15.89 0 0 0
06/03/2024
15.89
 330,134 15.69 15.98 15.69 0 0 0
05/03/2024
15.79
 212,967 15.69 15.79 15.60 0 0 0
04/03/2024
15.69
 107,620 15.79 15.89 15.60 0 0 0
01/03/2024
15.79
 384,046 15.50 15.79 15.50 0 0 0
29/02/2024
15.50
 101,263 15.60 15.60 15.40 0 0 0
28/02/2024
15.60
 149,673 15.50 15.60 15.50 0 0 0
27/02/2024
15.60
 244,869 15.50 15.69 15.40 0 0 0
26/02/2024
15.60
 135,666 15.60 15.60 15.40 0 0 0
23/02/2024
15.60
 295,478 15.69 15.79 15.50 0 0 0
22/02/2024
15.69
 125,221 15.50 15.69 15.50 0 0 0
21/02/2024
15.60
 105,891 15.60 15.60 15.50 0 0 0
20/02/2024
15.60
 178,988 15.69 15.69 15.50 0 0 0
19/02/2024
15.60
 155,979 15.79 15.79 15.50 0 0 0
16/02/2024
15.69
 339,331 15.79 15.89 15.60 0 0 0
15/02/2024
15.60
 77,472 15.69 15.69 15.50 0 0 0
14/02/2024
11.33
 13,500 11.43 11.43 11.24 0 0 0
13/02/2024
11.33
 13,500 11.43 11.43 11.24 0 0 0
12/02/2024
15.69
 83,541 15.69 15.69 15.50 0 0 0
09/02/2024
18.89
 214,642 19.47 19.47 18.70 0 0 0
08/02/2024
17.92
 262,801 17.53 18.02 17.44 0 0 0
07/02/2024
15.60
 201,338 15.79 15.79 15.50 0 0 0
06/02/2024
15.69
 163,138 15.50 15.89 15.50 0 0 0
05/02/2024
15.69
 179,687 15.89 15.89 15.60 0 0 0
02/02/2024
15.79
 350,888 15.50 16.08 15.50 0 0 0
01/02/2024
15.60
 84,195 15.40 15.60 15.40 0 0 0
31/01/2024
15.50
 135,374 15.69 15.69 15.31 0 0 0
30/01/2024
15.50
 70,507 15.50 15.50 15.31 0 0 0
29/01/2024
15.40
 68,020 15.50 15.60 15.40 0 0 0
26/01/2024
15.60
 41,959 15.60 15.79 15.40 0 0 0
25/01/2024
15.60
 48,683 15.60 15.69 15.50 0 0 0
24/01/2024
15.60
 327,076 15.21 15.79 15.11 0 0 0
23/01/2024
15.21
 44,436 15.11 15.31 15.11 0 0 0
22/01/2024
15.21
 106,399 15.40 15.40 15.02 0 0 0
19/01/2024
15.21
 119,450 15.21 15.31 15.02 0 0 0
18/01/2024
15.11
 42,998 15.21 15.21 15.02 0 0 0
17/01/2024
15.11
 50,607 15.21 15.31 15.11 0 0 0
16/01/2024
15.21
 63,883 15.11 15.21 15.02 0 0 0
15/01/2024
15.11
 32,642 15.11 15.21 14.92 0 0 0

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