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

14.20
0.30
(2.16%)
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
(2025-11-17) 		-0.40 -2.84% 1,781,400 600 0.0
13.70
14.20
14.10
2 tháng
(2025-10-16) 		-1.10 -7.43% 3,379,600 -10,300 -0.1
13.70
14.80
14.10
3 tháng
(2025-09-16) 		-1.60 -10.46% 6,362,100 -18,500 -0.3
13.70
15.40
14.10
6 tháng
(2025-06-18) 		-2 -12.74% 20,586,400 -25,300 -0.2
13.70
16.60
14.10
12 tháng
(2024-12-20) 		-4.60 -25.14% 44,993,858 -136,777 -0.4
13.30
19
14.10
24 tháng
(2023-12-26) 		-1.70 -11.06% 121,181,698 -565,653 -9.9
13.30
22.77
14.10
36 tháng
(2023-01-03) 		-0.81 -5.58% 160,649,227 -58,426 -2.0
13.07
22.77
14.10
60 tháng
(2021-01-11) 		-19.29 -58.47% 203,019,089 -194,905 -4.9
11.54
36.37
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
13.52
 88,327 13.34 13.70 13.25 0 200 -0.0
27/02/2023
13.34
 41,754 13.34 13.43 13.07 0 3,000 -0.0
24/02/2023
13.34
 32,832 13.43 13.43 13.25 0 0 0
23/02/2023
13.43
 62,499 13.43 13.43 13.07 200 0 0.0
22/02/2023
13.43
 123,582 13.61 13.70 13.43 0 0 0
21/02/2023
13.61
 56,796 13.79 13.97 13.61 0 0 0
20/02/2023
13.79
 58,816 13.25 14.24 13.43 0 50 -0.0
16/02/2023
13.25
 64,400 13.43 13.43 13.16 0 0 0
15/02/2023
13.43
 42,569 13.16 13.43 13.16 0 0 0
14/02/2023
13.16
 66,473 13.07 13.34 13.07 0 0 0
13/02/2023
13.07
 145,041 13.88 13.88 12.98 0 0 0
10/02/2023
13.88
 94,705 14.06 14.06 13.79 0 0 0
09/02/2023
14.06
 46,319 14.15 14.15 14.06 0 0 0
08/02/2023
14.15
 45,488 14.15 14.33 13.97 0 0 0
07/02/2023
14.15
 145,102 14.24 14.42 14.06 600 0 0.0
06/02/2023
14.24
 108,125 14.24 14.33 14.06 0 0 0
03/02/2023
14.24
 196,105 13.97 14.42 13.97 0 0 0
02/02/2023
13.97
 79,490 14.06 14.42 13.97 600 0 0.0
01/02/2023
14.06
 319,523 14.06 14.96 13.97 0 0 0
31/01/2023
14.06
 87,006 14.24 14.24 13.97 0 0 0
30/01/2023
14.24
 180,498 14.06 14.24 13.97 0 0 0
27/01/2023
14.06
 104,027 13.61 14.06 13.79 3,000 0 0.0
19/01/2023
13.61
 132,550 13.88 13.97 13.61 0 0 0
18/01/2023
13.88
 90,800 13.97 14.06 13.79 0 0 0
17/01/2023
13.97
 124,208 13.79 14.06 13.52 0 0 0
16/01/2023
13.79
 102,674 13.52 13.79 13.52 0 0 0
13/01/2023
13.52
 113,643 13.79 13.97 13.52 0 0 0
12/01/2023
13.79
 51,200 13.97 14.06 13.70 0 0 0
11/01/2023
13.97
 59,521 13.97 14.06 13.52 0 0 0
10/01/2023
13.97
 142,600 14.06 14.06 13.52 0 0 0
09/01/2023
14.06
 82,463 14.15 14.24 13.97 0 0 0
06/01/2023
14.15
 96,555 14.42 15.05 13.97 0 0 0
05/01/2023
14.42
 82,700 14.42 14.42 14.06 0 0 0
04/01/2023
14.42
 137,249 14.51 14.69 13.97 1,000 0 0.0
03/01/2023
14.51
 131,635 13.88 14.96 14.06 0 0 0
30/12/2022
13.88
 190,349 13.70 14.15 13.43 0 0 0
29/12/2022
13.70
 237,044 13.07 13.97 12.89 0 0 0
28/12/2022
13.07
 73,659 12.89 13.07 12.71 400 0 0.0
27/12/2022
12.89
 58,587 12.53 12.98 12.53 0 0 0
26/12/2022
12.53
 124,767 13.07 13.25 12.53 0 0 0
23/12/2022
13.07
 47,841 13.07 13.34 12.98 0 0 0
22/12/2022
13.07
 85,762 12.89 13.25 12.89 10,000 0 0.1
21/12/2022
12.89
 111,744 12.98 13.07 12.71 0 0 0
20/12/2022
12.98
 129,044 13.34 13.52 12.89 0 0 0
19/12/2022
13.34
 58,276 13.52 13.61 13.34 0 0 0
16/12/2022
13.52
 62,245 13.61 13.70 13.43 0 0 0
15/12/2022
13.61
 152,957 13.61 13.70 11.63 0 0 0
14/12/2022
13.61
 129,102 13.61 13.88 13.52 0 0 0
13/12/2022
13.61
 147,412 13.70 13.70 13.34 0 0 0
12/12/2022
13.70
 174,654 13.52 13.88 13.34 300 0 0.0
09/12/2022
13.52
 142,524 13.52 13.88 13.25 0 0 0
08/12/2022
13.52
 221,532 13.43 13.88 13.25 200 0 0.0
07/12/2022
13.43
 239,649 13.07 13.61 13.07 500 0 0.0
06/12/2022
13.07
 260,576 13.52 13.88 13.07 0 0 0
05/12/2022
13.52
 238,597 13.16 13.70 13.34 0 0 0
02/12/2022
13.16
 179,416 13.07 13.34 12.89 0 0 0
01/12/2022
13.07
 342,765 13.07 13.61 12.98 200 0 0.0
30/11/2022
13.07
 155,450 13.16 13.25 12.89 0 0 0
29/11/2022
13.16
 134,116 12.98 13.34 12.71 0 100 -0.0
28/11/2022
12.98
 216,132 12.35 13.07 12.17 0 0 0
25/11/2022
12.35
 520,480 12.08 12.62 11.72 0 0 0
24/11/2022
12.08
 115,300 12.17 12.17 11.81 0 0 0
23/11/2022
12.17
 111,206 12.17 12.62 11.90 0 300 -0.0
22/11/2022
12.17
 135,249 12.35 12.53 11.81 0 0 0
21/11/2022
12.35
 170,849 11.90 12.62 11.99 0 0 0
18/11/2022
11.90
 210,497 11.99 12.53 11.54 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 6%
17/11/2022
11.99
 228,570 11.54 11.99 11.36 5,000 0 0.1
16/11/2022
11.54
 530,404 11.79 11.79 9.90 0 0 0
15/11/2022
11.79
 559,268 13.52 13.52 11.28 400 0 0.0
14/11/2022
13.52
 224,119 13.69 13.77 12.74 0 0 0
11/11/2022
13.69
 68,844 13.52 14.55 13.34 600 300 0.0
10/11/2022
13.52
 353,058 14.03 14.12 13.34 0 0 0
09/11/2022
14.03
 61,548 14.12 14.21 13.86 700 0 0.0
08/11/2022
14.12
 78,360 14.03 14.21 13.60 0 1,000 -0.0
07/11/2022
14.03
 90,901 14.46 14.46 13.86 0 0 0
04/11/2022
14.46
 158,100 14.64 15.58 14.12 0 0 0
03/11/2022
14.64
 138,705 14.55 14.89 14.29 0 0 0
02/11/2022
14.55
 59,510 14.55 14.81 14.46 3,000 0 0.1
01/11/2022
14.55
 358,966 13.95 14.98 14.38 0 0 0
31/10/2022
13.95
 73,717 14.12 14.46 13.77 0 400 -0.0
28/10/2022
14.12
 111,819 14.64 14.89 13.95 0 0 0
27/10/2022
14.64
 160,664 13.77 14.64 13.52 0 0 0
26/10/2022
13.77
 130,687 14.12 14.12 13.60 0 0 0
25/10/2022
14.12
 144,996 13.77 14.21 11.88 0 4,000 -0.1
24/10/2022
13.77
 218,841 13.86 15.15 13.34 0 0 0
21/10/2022
13.86
 178,519 14.46 14.64 13.60 0 0 0
20/10/2022
14.46
 91,245 14.89 14.89 14.38 0 0 0
19/10/2022
14.89
 71,505 14.89 15.58 14.72 0 2,000 -0.0
18/10/2022
14.89
 126,401 14.29 15.32 14.64 0 0 0
17/10/2022
14.29
 97,159 14.21 14.46 14.03 0 0 0
14/10/2022
14.21
 69,501 13.86 14.38 13.86 0 0 0
13/10/2022
13.86
 78,773 14.12 14.21 13.77 0 0 0
12/10/2022
14.12
 109,962 13.43 14.21 13.52 0 0 0
11/10/2022
13.43
 219,160 13.95 14.29 13.43 0 0 0
10/10/2022
13.95
 78,508 14.21 14.38 12.05 0 0 0
07/10/2022
14.21
 153,495 14.72 14.72 13.43 0 0 0
06/10/2022
14.72
 66,579 15.07 15.58 14.55 0 0 0
05/10/2022
15.07
 61,244 14.64 15.50 14.81 0 0 0
04/10/2022
14.64
 139,793 14.64 15.32 14.21 0 0 0
03/10/2022
14.64
 112,730 15.41 15.67 14.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |