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 0% 2,244,600 600 0.0
13.70
14.20
14.20
2 tháng
(2025-10-17) 		-0.40 -2.76% 3,807,200 -10,300 -0.1
13.70
14.50
14.20
3 tháng
(2025-09-17) 		-1.30 -8.44% 6,638,500 -18,500 -0.3
13.70
15.40
14.20
6 tháng
(2025-06-19) 		-1.40 -9.03% 20,653,000 -25,300 -0.2
13.70
16.60
14.20
12 tháng
(2024-12-23) 		-3.80 -21.23% 45,157,120 -136,777 -0.4
13.30
19
14.20
24 tháng
(2023-12-27) 		-1.21 -7.88% 121,410,098 -565,553 -9.9
13.30
22.77
14.20
36 tháng
(2023-01-03) 		-0.41 -2.83% 161,112,427 -58,426 -2.0
13.07
22.77
14.20
60 tháng
(2021-01-11) 		-18.89 -57.26% 203,482,289 -194,905 -4.9
11.54
36.37
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
14.64
 112,730 15.41 15.67 14.64 0 0 0
30/09/2022
15.41
 196,614 15.15 15.84 14.64 0 0 0
29/09/2022
15.15
 150,340 15.07 16.36 15.07 0 0 0
28/09/2022
15.07
 411,522 16.87 17.13 14.64 0 0 0
27/09/2022
16.87
 92,943 17.30 17.48 16.87 0 0 0
26/09/2022
17.30
 84,000 18.17 18.17 17.05 0 37 -0.0
23/09/2022
18.17
 60,400 18.08 18.34 17.91 0 0 0
22/09/2022
18.08
 190,016 17.99 18.42 17.73 0 140,600 -3.0
21/09/2022
17.99
 60,069 18.08 18.08 17.82 0 0 0
20/09/2022
18.08
 71,855 18.34 18.51 17.82 0 0 0
19/09/2022
18.34
 116,228 19.11 19.11 18.08 0 12 -0.0
16/09/2022
19.11
 123,900 19.54 19.63 18.68 0 0 0
15/09/2022
19.54
 52,719 19.46 19.97 19.28 900 125 0.0
14/09/2022
19.46
 195,090 19.46 19.63 18.85 0 0 0
13/09/2022
19.46
 147,936 19.11 19.54 19.11 0 0 0
12/09/2022
19.11
 80,601 18.77 19.11 18.68 0 0 0
09/09/2022
18.77
 94,008 18.94 18.94 18.25 0 0 0
08/09/2022
18.94
 170,113 19.20 19.46 18.68 0 0 0
07/09/2022
19.20
 182,398 19.89 20.23 18.94 0 600 -0.0
06/09/2022
19.89
 135,045 19.97 20.23 19.80 0 0 0
05/09/2022
19.97
 99,809 19.97 19.97 19.54 38 500 -0.0
31/08/2022
19.97
 83,125 20.15 20.15 19.80 0 0 0
30/08/2022
20.15
 40,300 20.06 20.23 19.89 0 700 -0.0
29/08/2022
20.06
 213,719 20.58 20.58 19.54 100 0 0.0
26/08/2022
20.58
 130,446 20.92 20.92 20.40 400 0 0.0
25/08/2022
20.92
 251,521 21.01 21.35 20.49 0 0 0
24/08/2022
21.01
 81,991 20.92 21.18 20.75 0 0 0
23/08/2022
20.92
 339,083 20.40 21.09 20.32 500 300 0.0
22/08/2022
20.40
 492,547 20.66 20.75 20.06 100 800 -0.0
19/08/2022
20.66
 373,320 20.40 20.92 20.23 0 0 0
18/08/2022
20.40
 241,047 20.58 21.09 20.23 300 0 0.0
17/08/2022
20.58
 656,413 19.80 21.26 19.71 0 900 -0.0
16/08/2022
19.80
 518,929 19.63 19.89 19.11 0 100 -0.0
15/08/2022
19.63
 250,563 19.80 19.89 19.54 0 500 -0.0
12/08/2022
19.80
 547,373 18.42 20.06 18.25 800 500 0.0
11/08/2022
18.42
 759,148 17.56 18.42 17.65 100 25 0.0
10/08/2022
17.56
 142,395 17.56 17.73 17.48 0 0 0
09/08/2022
17.56
 106,914 17.56 17.73 17.48 0 0 0
08/08/2022
17.56
 184,318 17.82 17.99 17.48 0 400 -0.0
05/08/2022
17.82
 157,700 17.82 18.25 17.65 0 300 -0.0
04/08/2022
17.82
 225,394 17.48 18.17 17.48 0 0 0
03/08/2022
17.48
 93,624 17.48 17.48 17.22 500 0 0.0
02/08/2022
17.48
 115,276 17.39 17.56 17.22 0 0 0
01/08/2022
17.39
 114,062 17.30 17.48 17.13 0 0 0
29/07/2022
17.30
 170,674 17.22 17.65 17.13 0 0 0
28/07/2022
17.22
 50,484 17.05 17.48 17.05 1,400 0 0.0
27/07/2022
17.05
 120,490 17.30 17.30 16.70 100 0 0.0
26/07/2022
17.30
 54,805 17.65 17.65 17.22 0 43 -0.0
25/07/2022
17.65
 61,958 17.65 17.65 17.30 400 0 0.0
22/07/2022
17.65
 56,900 17.73 17.91 17.56 300 0 0.0
21/07/2022
17.73
 61,529 17.65 17.82 17.56 3,600 0 0.1
20/07/2022
17.65
 128,432 17.65 18.17 17.65 200 15,300 -0.3
19/07/2022
17.65
 52,411 17.82 17.82 17.56 0 0 0
18/07/2022
17.82
 101,169 17.73 17.99 17.56 0 0 0
15/07/2022
17.73
 110,266 17.82 18.08 17.56 0 0 0
14/07/2022
17.82
 160,556 18.51 18.51 17.65 0 0 0
13/07/2022
18.51
 145,433 18.25 18.68 17.99 0 0 0
12/07/2022
18.25
 106,224 17.82 18.42 17.65 0 600 -0.0
11/07/2022
17.82
 287,612 16.70 18.51 16.36 0 700 -0.0
08/07/2022
16.70
 73,938 16.79 16.96 16.44 0 200 -0.0
07/07/2022
16.79
 150,478 16.87 16.87 16.36 600 0 0.0
06/07/2022
16.87
 123,735 16.87 17.22 16.53 100 0 0.0
05/07/2022
16.87
 101,140 16.96 17.22 16.62 100 1,000 -0.0
04/07/2022
16.96
 87,472 16.79 17.22 16.70 100 0 0.0
01/07/2022
16.79
 111,449 16.62 16.87 15.93 0 0 0
30/06/2022
16.62
 139,587 17.13 17.65 16.62 0 1,200 -0.0
29/06/2022
17.13
 113,131 17.39 17.56 16.79 0 0 0
28/06/2022
17.39
 182,594 17.13 17.82 16.70 700 200 0.0
27/06/2022
17.13
 130,908 16.19 17.13 16.19 1,600 0 0.0
24/06/2022
16.19
 172,836 15.67 16.70 15.50 1,800 0 0.0
23/06/2022
15.67
 98,691 15.15 15.75 15.15 16,300 0 0.3
22/06/2022
15.15
 116,307 15.15 15.50 14.89 0 0 0
21/06/2022
15.15
 306,194 14.21 15.93 14.21 300 3,200 -0.0
20/06/2022
14.21
 304,882 15.93 15.93 14.21 400 5,500 -0.1
17/06/2022
15.93
 241,263 17.22 17.22 15.50 200 3,200 -0.1
16/06/2022
17.22
 125,110 16.96 17.48 16.96 100 0 0.0
15/06/2022
16.96
 327,980 18.34 18.94 16.79 0 650 -0.0
14/06/2022
18.34
 206,465 19.03 19.28 18.08 0 3,800 -0.1
13/06/2022
19.03
 292,788 20.83 20.92 18.94 100 625 -0.0
10/06/2022
20.83
 182,110 21.44 21.44 20.83 600 0 0.0
09/06/2022
21.44
 114,808 21.52 22.30 20.32 600 0 0.0
08/06/2022
21.52
 147,090 21.35 21.95 21.09 2,300 0 0.1
07/06/2022
21.35
 307,809 21.69 21.95 20.75 100 0 0.0
06/06/2022
21.69
 227,792 22.64 22.99 21.69 0 0 0
03/06/2022
22.64
 190,721 22.64 23.24 22.64 3,000 0 0.1
02/06/2022
22.64
 162,585 22.38 23.24 22.04 0 0 0
01/06/2022
22.38
 766,869 24.11 24.54 22.04 100 5,000 -0.1
31/05/2022
24.11
 452,406 26.34 26.34 23.68 800 0 0.0
30/05/2022
26.34
 39,300 26.26 26.34 25.40 0 0 0
27/05/2022
26.26
 24,920 25.48 26.43 25.40 0 0 0
26/05/2022
25.48
 8,100 25.14 25.48 25.05 0 0 0
25/05/2022
25.14
 32,600 25.31 25.31 24.79 0 0 0
24/05/2022
25.31
 10,900 25.22 25.31 24.54 0 0 0
23/05/2022
25.22
 4,725 25.40 26.17 25.22 0 0 0
20/05/2022
25.40
 15,600 25.74 25.83 24.97 0 0 0
19/05/2022
25.74
 32,000 26.17 26.34 25.22 0 0 0
18/05/2022
26.17
 8,575 26.00 26.43 25.83 0 0 0
17/05/2022
26.00
 16,910 25.31 26.60 24.97 0 0 0
16/05/2022
25.31
 10,500 24.79 25.40 24.79 0 0 0
13/05/2022
24.79
 24,901 25.40 26.09 24.79 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |