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

10.90
-0.10
(-0.91%)
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
(2026-09-04) 		-0.30 -2.52% 1,151,800 0 0
11
11.90
11
2 tháng
(2026-08-05) 		-1.10 -8.66% 2,224,000 0 0
11
12.70
11
3 tháng
(2026-07-06) 		-0.70 -5.69% 4,522,500 0 0
11
12.80
11
6 tháng
(2026-04-07) 		-1.70 -12.78% 8,284,700 0 0
11
14.20
11
12 tháng
(2025-10-09) 		-3.50 -23.18% 23,381,300 0 0
11
16.10
11
24 tháng
(2024-10-14) 		-6.20 -34.83% 70,554,070 0 0
11
21.30
11
36 tháng
(2023-10-20) 		-2.64 -18.54% 144,721,659 0 0
11
22.77
11
60 tháng
(2021-11-01) 		-17.50 -60.13% 210,472,290 -1,600 0.0
10.54
31.97
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
25/08/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
24/08/2023
15.60
 187,649 15.60 15.60 15.31 0 0 0
23/08/2023
15.50
 168,873 15.50 15.79 15.50 0 0 0
22/08/2023
15.50
 287,237 15.69 15.69 15.11 0 0 0
21/08/2023
15.50
 309,615 15.69 15.79 15.31 0 0 0
18/08/2023
15.50
 456,934 16.37 16.37 15.11 0 0 0
17/08/2023
16.37
 193,848 16.47 16.57 16.27 0 0 0
16/08/2023
16.47
 237,450 16.66 16.66 16.37 0 0 0

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