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

11.40
0.10
(0.88%)
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
11.40
11.90
11.40
2 tháng
(2026-08-05) 		-1.10 -8.66% 2,224,000 0 0
11.40
12.70
11.40
3 tháng
(2026-07-06) 		-0.70 -5.69% 4,522,500 0 0
11.40
12.80
11.40
6 tháng
(2026-04-07) 		-1.70 -12.78% 8,284,700 0 0
11.40
14.20
11.40
12 tháng
(2025-10-09) 		-3.50 -23.18% 23,381,300 0 0
11.40
16.10
11.40
24 tháng
(2024-10-14) 		-6.20 -34.83% 70,554,070 0 0
11.40
21.30
11.40
36 tháng
(2023-10-20) 		-2.64 -18.54% 144,721,659 0 0
11.33
22.77
11.40
60 tháng
(2021-11-01) 		-17.50 -60.13% 210,472,290 -1,600 0.0
10.54
31.97
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
11.40
 21,500 11.30 11.40 11.30 0 6,000 0
22/10/2026
11.30
 3,700 11.30 11.40 11.30 0 0 0
21/10/2026
11.20
 39,200 11.30 11.50 11.20 0 0 0
20/10/2026
11.30
 28,400 11.10 11.30 11.10 0 0 0
19/10/2026
11.10
 30,500 11.20 11.30 11.10 0 0 0
16/10/2026
11.20
 29,900 11.30 11.30 11.20 0 0 0
15/10/2026
11.20
 21,900 11.30 11.30 11.20 0 0 0
14/10/2026
11.30
 16,800 11.40 11.40 11.30 0 0 0
13/10/2026
11.30
 20,000 11.30 11.40 11.30 0 0 0
12/10/2026
11.40
 55,600 11.30 11.40 11.20 0 0 0
09/10/2026
11.40
 30,200 11.40 11.40 11.30 0 0 0
08/10/2026
11.40
 46,500 11.50 11.50 11.30 0 0 0
07/10/2026
11.50
 50,300 11.50 11.50 11.40 0 0 0
06/10/2026
11.40
 78,300 11.60 11.60 11.40 0 0 0
05/10/2026
11.60
 25,000 11.60 11.60 11.50 0 0 0
02/10/2026
11.60
 30,200 11.70 11.70 11.50 0 0 0
01/10/2026
11.60
 37,700 11.70 11.90 11.60 0 0 0
30/09/2026
11.60
 81,000 11.60 11.70 11.60 0 0 0
29/09/2026
11.70
 67,100 11.80 11.80 11.50 0 0 0
28/09/2026
11.90
 440,000 11.80 12 11.80 0 0 0
25/09/2026
11.70
 10,600 11.90 11.90 11.70 0 0 0
24/09/2026
11.80
 12,200 11.80 11.80 11.70 0 0 0
23/09/2026
11.80
 13,800 11.80 11.80 11.70 0 0 0
22/09/2026
11.80
 22,100 11.80 11.90 11.70 0 0 0
21/09/2026
11.90
 114,400 11.80 11.90 11.70 0 0 0
18/09/2026
11.70
 3,800 11.80 11.80 11.60 0 0 0
17/09/2026
11.60
 83,300 11.60 11.80 11.50 0 0 0
16/09/2026
11.60
 45,300 11.70 11.70 11.50 0 0 0
15/09/2026
11.70
 23,200 11.50 11.80 11.50 0 0 0
14/09/2026
11.70
 13,500 11.80 11.80 11.60 0 0 0
11/09/2026
11.80
 13,000 11.80 11.80 11.70 0 0 0
10/09/2026
11.80
 24,800 11.90 11.90 11.80 0 0 0
09/09/2026
11.80
 15,200 11.80 11.80 11.70 0 0 0
08/09/2026
11.80
 38,300 11.80 11.80 11.20 0 0 0
07/09/2026
11.80
 42,900 12 12 11.80 0 0 0
04/09/2026
11.90
 19,400 12 12 11.90 0 0 0
03/09/2026
11.90
 33,100 12 12 11.90 0 0 0
28/08/2026
12
 16,300 12 12.10 11.90 0 0 0
27/08/2026
12
 46,500 12 12 11.80 0 0 0
26/08/2026
12
 27,300 12.10 12.10 12 0 0 0
25/08/2026
12
 24,300 12.10 12.10 11.90 0 0 0
24/08/2026
12
 25,900 12 12.10 12 0 0 0
21/08/2026
11.80
 18,500 12 12.10 11.80 0 0 0
20/08/2026
11.90
 31,400 12 12 11.90 0 0 0
19/08/2026
12
 20,500 12.20 12.20 11.90 0 0 0
18/08/2026
12.20
 30,600 12.10 12.20 11.90 0 0 0
17/08/2026
11.90
 17,500 12.20 12.20 11.90 0 0 0
14/08/2026
12.10
 50,500 12.10 12.30 11.90 0 0 0
13/08/2026
12.20
 124,000 12.50 12.60 11.90 0 0 0
12/08/2026
12.40
 33,000 12.60 12.60 12.20 0 0 0
11/08/2026
12.60
 263,800 12.60 12.70 11.20 0 0 0
10/08/2026
12.50
 24,400 12.70 12.80 12.50 0 0 0
07/08/2026
12.50
 101,000 12.50 12.90 12.40 0 0 0
06/08/2026
12.40
 137,900 12.40 12.70 12.30 0 0 0
05/08/2026
12.70
 45,700 12.80 13 12.60 0 0 0
04/08/2026
12.80
 838,500 12.20 13.20 12.20 0 0 0
03/08/2026
12.20
 367,100 13.50 13.50 11.80 0 0 0
31/07/2026
11.80
 33,900 12.10 12.10 11.70 0 0 0
30/07/2026
11.80
 51,400 11.80 12 11.70 0 0 0
29/07/2026
11.60
 44,500 11.60 11.90 11.60 0 0 0
28/07/2026
11.60
 28,800 11.60 11.80 11.60 0 0 0
27/07/2026
11.60
 62,200 11.70 11.90 11.50 0 0 0
24/07/2026
11.70
 79,300 12 12 11.50 0 0 0
23/07/2026
12
 71,100 12 12 11.70 0 0 0
22/07/2026
11.80
 50,700 12 12 11.80 0 0 0
21/07/2026
11.80
 97,600 12.10 12.10 11.80 0 0 0
20/07/2026
12.10
 116,600 12.30 12.40 11.90 0 0 0
17/07/2026
12.30
 22,600 12.10 12.50 12.10 0 0 0
16/07/2026
12.10
 39,400 12.20 12.20 12 0 0 0
15/07/2026
12.20
 40,200 12.20 12.20 12 0 0 0
14/07/2026
12.30
 29,900 12.20 12.30 12.10 0 0 0
13/07/2026
12.10
 202,600 12.30 12.40 12 0 0 0
10/07/2026
12.40
 18,900 12.40 12.60 12.30 0 0 0
09/07/2026
12.40
 12,500 12.40 12.40 12.30 0 0 0
08/07/2026
12.50
 31,600 12.30 12.50 12.20 0 0 0
07/07/2026
12.30
 27,700 12.40 12.40 12.20 0 0 0
06/07/2026
12.30
 31,400 12.40 12.50 12.30 0 0 0
03/07/2026
12.40
 36,200 12.50 12.50 12.30 0 0 0
02/07/2026
14.20
 117,500 14.30 14.40 14.10 0 0 0
01/07/2026
12.40
 81,800 12.40 12.40 12.30 0 0 0
30/06/2026
12.30
 30,500 12.30 12.50 12.30 0 0 0
29/06/2026
12.30
 72,200 12.30 12.50 12.30 0 0 0
26/06/2026
12.30
 76,600 12.40 12.40 12.20 0 0 0
25/06/2026
12.40
 48,200 12.40 12.50 12.40 0 0 0
24/06/2026
12.40
 101,000 12.60 12.70 12.40 0 0 0
23/06/2026
12.50
 47,700 12.80 12.80 12.50 0 0 0
22/06/2026
12.70
 16,300 12.70 12.80 12.70 0 0 0
19/06/2026
12.70
 25,500 12.80 12.80 12.60 0 0 0
18/06/2026
12.90
 7,200 12.80 12.90 12.80 0 0 0
17/06/2026
12.80
 21,500 12.80 12.90 12.70 0 0 0
16/06/2026
12.90
 25,800 12.90 13 12.70 0 0 0
15/06/2026
12.90
 35,500 12.80 13.10 12.70 0 0 0
12/06/2026
12.80
 16,300 13 13.10 12.80 0 0 0
11/06/2026
13
 191,100 12.60 13.20 12.60 0 0 0
10/06/2026
12.50
 53,700 12.70 12.80 12.40 0 0 0
09/06/2026
12.50
 233,100 12.60 12.70 12.30 0 0 0
08/06/2026
12.80
 31,700 12.80 12.90 12.60 0 0 0
05/06/2026
12.90
 34,000 12.80 12.90 12.80 0 0 0
04/06/2026
12.90
 22,300 12.90 12.90 12.90 0 0 0
03/06/2026
12.90
 18,200 12.90 12.90 12.80 0 0 0

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