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)
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
15/08/2023
16.66
 193,693 16.76 16.86 16.57 0 0 0
14/08/2023
16.76
 296,503 16.66 16.86 16.66 0 0 0
11/08/2023
16.66
 264,207 16.86 16.86 16.47 0 0 0
10/08/2023
16.86
 397,848 17.34 17.44 14.82 0 0 0
09/08/2023
17.34
 239,979 17.44 17.53 17.15 0 0 0
08/08/2023
17.44
 754,477 16.95 17.63 16.86 0 0 0
07/08/2023
16.95
 426,152 16.86 16.95 16.66 0 0 0
04/08/2023
16.76
 201,367 16.86 16.86 16.57 0 0 0
03/08/2023
16.76
 503,092 16.37 16.95 16.27 0 0 0
02/08/2023
15.21
 45,488 15.11 15.40 15.02 0 0 0
01/08/2023
15.21
 96,555 15.98 16.18 15.02 0 0 0
31/07/2023
16.66
 257,584 16.47 16.76 16.27 0 0 0
28/07/2023
16.47
 229,845 16.27 16.57 16.18 0 0 0
27/07/2023
11.33
 13,500 11.43 11.43 11.24 0 0 0
26/07/2023
16.27
 179,694 16.57 16.57 16.27 0 0 0
25/07/2023
16.57
 235,447 16.76 16.76 16.27 0 0 0
24/07/2023
16.76
 404,233 16.27 16.86 16.18 0 0 0
21/07/2023
16.27
 221,401 16.37 16.37 16.18 0 0 0
20/07/2023
16.37
 177,978 16.57 16.66 16.18 0 0 0
19/07/2023: Cổ tức tiền mặt tỉ lệ: 6%
Quyền mua cổ phiếu: 100/25 Giá: 14 (Volume + 25%, Ratio=0.25)
19/07/2023
16.57
 212,956 17.05 17.24 16.37 0 0 0
18/07/2023
16.04
 473,388 16.31 16.31 15.86 0 0 0
17/07/2023
16.40
 541,575 16.49 16.76 16.04 0 0 0
14/07/2023
16.49
 248,806 16.49 16.58 16.22 0 0 0
13/07/2023
16.40
 293,217 16.67 16.85 16.40 0 0 0
12/07/2023
16.67
 894,067 15.50 17.03 15.50 0 0 0
11/07/2023
15.50
 204,855 15.50 15.50 15.32 0 0 0
10/07/2023
13.16
 59,010 13.16 13.34 13.07 0 0 0
07/07/2023
15.14
 173,158 15.14 15.14 14.87 0 0 0
06/07/2023
15.14
 177,975 15.41 15.41 15.05 0 0 0
05/07/2023
15.50
 77,765 15.50 15.59 15.32 0 0 0
04/07/2023
15.50
 233,025 15.32 15.50 15.14 0 0 0
03/07/2023
15.32
 83,727 15.32 15.50 15.14 0 0 0
30/06/2023
10.54
 13,500 10.63 10.63 10.45 0 0 0
29/06/2023
15.14
 142,441 15.59 15.68 15.14 0 0 0
28/06/2023
15.50
 170,710 15.59 15.77 15.23 0 0 0
27/06/2023
15.50
 284,348 15.32 15.77 15.32 0 0 0
26/06/2023
15.41
 343,516 15.05 15.50 14.78 0 0 0
23/06/2023
15.05
 171,318 15.05 15.05 14.78 0 0 0
22/06/2023
14.96
 186,404 14.87 15.14 14.87 0 0 0
21/06/2023
14.87
 139,388 14.78 14.87 14.69 0 0 0
20/06/2023
10.54
 13,500 10.63 10.63 10.45 0 0 0
19/06/2023
14.60
 118,570 14.60 14.60 14.42 0 0 0
16/06/2023
14.69
 121,399 14.78 14.78 14.51 0 0 0
15/06/2023
14.69
 163,636 14.87 14.87 14.60 0 0 0
14/06/2023
14.78
 117,127 15.05 15.05 14.69 0 0 0
13/06/2023
10.54
 13,500 10.63 10.63 10.45 0 0 0
12/06/2023
15.05
 191,014 14.87 15.32 14.87 0 0 0
09/06/2023
14.87
 254,829 14.87 15.05 14.69 0 0 0
08/06/2023
14.87
 365,127 15.23 15.32 14.87 0 0 0
07/06/2023
15.23
 359,712 15.32 15.50 15.05 0 0 0
06/06/2023
15.32
 107,298 15.32 15.32 15.23 0 0 0
05/06/2023
15.32
 301,863 15.50 15.68 15.23 0 0 0
02/06/2023
15.41
 218,834 15.32 15.77 15.32 0 0 0
01/06/2023
15.32
 233,926 15.23 15.41 15.05 0 0 0
31/05/2023
15.14
 355,423 14.96 15.32 14.96 0 0 0
30/05/2023
14.96
 237,859 14.96 15.05 14.87 0 0 0
29/05/2023
14.87
 482,643 15.14 15.32 14.87 0 0 0
26/05/2023
15.23
 147,415 15.23 15.23 14.96 0 0 0
25/05/2023
15.14
 239,441 15.14 15.50 14.96 0 0 0
24/05/2023
15.14
 340,220 15.32 15.32 14.78 0 0 0
23/05/2023
15.23
 411,488 15.05 15.50 14.96 0 0 0
22/05/2023
15.05
 566,260 14.42 15.05 14.42 0 0 0
19/05/2023
14.42
 212,044 14.42 14.60 14.24 0 0 0
18/05/2023
14.33
 277,965 14.24 14.51 14.24 0 0 0
17/05/2023
14.24
 198,347 14.33 14.69 14.24 0 0 0
16/05/2023
14.33
 156,401 14.24 14.42 14.15 0 0 0
15/05/2023
14.24
 361,215 14.60 14.69 14.06 0 0 0
12/05/2023
14.60
 287,412 14.69 14.69 14.42 0 0 0
11/05/2023
14.42
 662,751 13.79 14.69 13.70 0 0 0
10/05/2023
13.70
 99,423 13.61 13.79 13.61 0 0 0
09/05/2023
13.61
 155,604 13.16 13.79 13.07 0 0 0
08/05/2023
13.61
 88,561 13.61 13.70 13.52 0 0 0
05/05/2023
13.61
 136,282 13.61 13.79 13.43 0 0 0
04/05/2023
13.70
 163,314 13.70 13.88 13.61 0 0 0
03/05/2023
13.34
 97,050 13.34 13.34 13.16 0 0 0
02/05/2023
14.24
 196,105 14.06 14.42 13.97 0 0 0
01/05/2023
14.42
 83,064 14.33 14.42 14.06 0 0 0
28/04/2023
13.70
 237,850 13.61 13.88 13.52 0 0 0
27/04/2023
13.70
 43,194 13.70 13.79 13.61 0 0 0
26/04/2023
13.61
 103,155 13.61 13.61 13.43 0 0 0
25/04/2023
13.52
 140,369 13.52 13.70 13.43 0 0 0
24/04/2023
13.70
 198,052 13.97 13.97 13.43 0 0 0
21/04/2023
13.88
 64,340 14.06 14.15 13.79 0 0 0
20/04/2023
14.06
 506,871 13.43 14.15 13.34 0 0 0
19/04/2023
13.43
 49,952 13.61 13.61 13.43 0 0 0
18/04/2023
13.61
 102,548 13.61 13.61 13.43 0 0 0
17/04/2023
13.52
 256,424 13.34 13.79 13.25 0 0 0
14/04/2023
13.34
 106,383 13.43 13.43 13.34 0 0 0
13/04/2023
13.34
 103,374 13.61 13.61 13.25 0 0 0
12/04/2023
13.43
 151,362 13.43 13.61 13.34 0 0 0
11/04/2023
12.89
 82,640 12.98 12.98 12.71 0 0 0
10/04/2023
13.25
 88,620 13.07 13.25 12.98 0 0 0

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