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)
12/01/2024
15.21
 79,111 15.31 15.31 14.92 0 0 0
11/01/2024
15.31
 119,406 15.11 15.40 15.11 0 0 0
10/01/2024
15.02
 86,495 15.11 15.31 15.02 0 0 0
09/01/2024
15.21
 98,726 15.02 15.31 15.02 0 0 0
08/01/2024
14.92
 130,879 15.11 15.11 14.82 0 0 0
05/01/2024
15.02
 131,137 15.11 15.11 14.82 0 0 0
04/01/2024
15.02
 260,761 15.11 15.21 14.92 0 0 0
03/01/2024
15.11
 98,373 14.92 15.21 14.63 0 0 0
02/01/2024
15.21
 101,328 15.02 15.31 15.02 0 0 0
01/01/2024
14.82
 537,113 15.21 15.21 14.82 0 0 0
29/12/2023
14.82
 537,113 15.21 15.21 14.82 0 0 0
28/12/2023
15.11
 190,446 15.31 15.40 15.11 0 0 0
27/12/2023
15.31
 105,629 15.31 15.40 15.21 0 0 0
26/12/2023
15.40
 236,114 15.50 15.50 15.21 0 0 0
25/12/2023
15.40
 74,611 15.60 15.60 15.40 0 0 0
22/12/2023
15.60
 40,513 15.21 15.69 15.21 0 0 0
21/12/2023
15.50
 152,303 15.31 15.60 15.31 0 0 0
20/12/2023
15.40
 18,200 15.50 15.50 15.31 0 0 0
19/12/2023
15.31
 70,761 15.21 15.40 15.11 0 0 0
18/12/2023
15.21
 163,265 15.69 15.69 15.11 0 0 0
15/12/2023
15.50
 43,900 15.40 15.60 15.40 0 0 0
14/12/2023
15.50
 132,782 15.60 15.60 15.40 0 0 0
13/12/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
12/12/2023
15.60
 117,479 15.79 15.79 15.60 0 0 0
11/12/2023
15.69
 71,863 16.08 16.18 15.40 0 0 0
08/12/2023
15.89
 164,112 15.89 15.89 15.69 0 0 0
07/12/2023
15.89
 351,851 16.18 16.18 15.69 0 0 0
06/12/2023
16.18
 430,993 15.79 16.37 15.79 0 0 0
05/12/2023
15.89
 284,495 15.79 15.89 15.69 0 0 0
04/12/2023
15.79
 379,880 15.40 15.89 15.40 0 0 0
01/12/2023
14.82
 51,200 15.02 15.11 14.72 0 0 0
30/11/2023
14.92
 353,383 14.53 15.02 14.43 0 0 0
29/11/2023
14.53
 67,287 14.43 14.53 14.34 0 0 0
28/11/2023
14.43
 141,231 14.34 14.43 14.24 0 0 0
27/11/2023
14.34
 62,977 14.43 14.43 14.24 0 0 0
24/11/2023
14.34
 106,764 14.43 14.43 14.24 0 0 0
23/11/2023
14.43
 134,238 14.43 14.63 14.34 0 0 0
22/11/2023
14.43
 57,982 14.34 14.43 14.24 0 0 0
21/11/2023
14.24
 69,176 14.24 14.34 14.05 0 0 0
20/11/2023
14.24
 76,112 14.34 14.43 14.14 0 0 0
17/11/2023
14.34
 98,906 14.34 14.53 14.14 0 0 0
16/11/2023
14.43
 27,451 14.43 14.53 14.34 0 0 0
15/11/2023
14.43
 138,386 14.53 14.72 14.43 0 0 0
14/11/2023
14.43
 53,627 14.34 14.43 14.34 0 0 0
13/11/2023
14.34
 126,616 14.24 14.53 14.24 0 0 0
10/11/2023
14.24
 66,830 14.24 14.34 14.05 0 0 0
09/11/2023
14.24
 88,936 14.24 14.43 14.24 0 0 0
08/11/2023
14.24
 89,335 13.95 14.34 13.85 0 0 0
07/11/2023
16.66
 204,855 16.66 16.66 16.47 0 0 0
06/11/2023
14.05
 91,927 13.95 14.24 13.95 0 0 0
03/11/2023
13.85
 82,640 13.95 13.95 13.66 0 0 0
02/11/2023
13.85
 69,328 13.76 14.05 13.56 0 0 0
01/11/2023
13.56
 84,790 13.56 13.66 13.37 0 0 0
31/10/2023
13.56
 83,916 13.76 13.85 13.37 0 0 0
30/10/2023
13.76
 52,661 14.05 14.24 13.76 0 0 0
27/10/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
26/10/2023
13.76
 135,649 14.14 14.14 13.56 0 0 0
25/10/2023
14.14
 99,875 14.24 14.34 14.14 0 0 0
24/10/2023
14.24
 29,475 14.14 14.24 14.05 0 0 0
23/10/2023
14.14
 58,052 14.34 14.34 14.05 0 0 0
20/10/2023
14.24
 56,352 13.95 14.24 13.85 0 0 0
19/10/2023
13.85
 76,795 14.14 14.24 13.85 0 0 0
18/10/2023
14.14
 157,253 14.34 14.43 13.95 0 0 0
17/10/2023
14.34
 45,950 14.43 14.53 14.34 0 0 0
16/10/2023
14.43
 55,115 14.43 14.72 14.34 0 0 0
13/10/2023
14.53
 88,128 14.53 14.63 14.14 0 0 0
12/10/2023
14.63
 55,358 14.53 14.72 14.53 0 0 0
11/10/2023
14.53
 76,199 14.43 14.63 14.43 0 0 0
10/10/2023
14.43
 103,652 14.14 14.53 14.14 0 0 0
09/10/2023
14.34
 73,762 14.14 14.34 14.14 0 0 0
06/10/2023
14.14
 59,010 14.14 14.34 14.05 0 0 0
05/10/2023
14.05
 69,782 14.24 14.34 14.05 0 0 0
04/10/2023
14.24
 88,620 14.05 14.24 13.95 0 0 0
03/10/2023
14.05
 119,731 14.43 14.43 14.05 0 0 0
02/10/2023
14.53
 58,773 14.43 14.53 14.34 0 0 0
29/09/2023
14.34
 150,836 14.53 14.53 14.34 0 0 0
28/09/2023
14.34
 63,939 14.53 14.63 14.34 0 0 0
27/09/2023
14.63
 170,278 14.63 14.72 14.24 0 0 0
26/09/2023
14.63
 161,300 14.72 14.92 14.53 0 0 0
25/09/2023
14.72
 123,963 15.31 15.40 14.72 0 0 0
22/09/2023
15.31
 292,176 15.50 15.50 15.02 0 0 0
21/09/2023
15.50
 144,125 15.60 15.69 15.50 0 0 0
20/09/2023
15.60
 87,843 15.50 15.69 15.50 0 0 0
19/09/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
18/09/2023
15.50
 156,825 15.50 15.69 15.31 0 0 0
15/09/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
14/09/2023
15.60
 215,400 15.69 15.79 15.50 0 0 0
13/09/2023
15.69
 125,212 15.89 15.89 15.69 0 0 0
12/09/2023
15.89
 140,199 15.89 15.89 15.69 0 0 0
11/09/2023
15.89
 248,751 16.08 16.08 15.69 0 0 0
08/09/2023
15.98
 191,570 16.08 16.18 15.89 0 0 0
07/09/2023
16.08
 109,510 16.18 16.27 15.89 0 0 0
06/09/2023
15.98
 195,204 16.18 16.18 15.89 0 0 0
05/09/2023
15.98
 178,453 15.79 15.98 15.69 0 0 0
04/09/2023
14.72
 202,857 14.63 15.11 14.53 0 0 0
01/09/2023
15.11
 82,463 15.31 15.31 15.02 0 0 0
31/08/2023
15.69
 246,165 15.69 15.79 15.60 0 0 0
30/08/2023
15.60
 126,288 15.69 15.69 15.50 0 0 0
29/08/2023
15.69
 90,510 15.79 15.79 15.60 0 0 0
28/08/2023
15.69
 178,462 15.50 15.89 15.50 0 0 0

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