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

18.90
0.30
(1.61%)
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
(2024-08-20) 		0.30 1.59% 4,837,700 19,400 0.4
18.80
19.80
19.20
2 tháng
(2024-07-22) 		0.90 4.92% 10,250,500 19,400 0.4
17.30
19.80
19.20
3 tháng
(2024-06-21) 		-4.30 -18.30% 26,221,500 -436,876 -9.2
17.30
23.50
19.20
6 tháng
(2024-03-25) 		2.20 12.94% 56,475,300 -522,043 -11.1
15.50
23.50
19.20
12 tháng
(2023-09-25) 		4 26.32% 74,904,600 -36,157 -3.4
14
23.50
19.20
24 tháng
(2022-09-30) 		3.29 20.70% 117,733,175 119,651 -0.9
11.91
23.50
19.20
36 tháng
(2021-10-05) 		-7.87 -29.07% 140,686,551 -29,628 -4.1
11.91
33
19.20
60 tháng
(2019-10-16) 		5.55 40.68% 167,524,316 -2,772,528 -59.4
11.91
37.98
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/09/2024
18.90
 183,400 19 19.10 18.60 0 0 0
18/09/2024
18.60
 178,000 18.60 18.70 18.50 0 0 0
17/09/2024
18.50
 205,300 18.70 18.70 18.31 0 0 0
16/09/2024
18.50
 306,200 18.89 18.99 18.41 9,600 0 0.2
13/09/2024
18.89
 149,300 18.79 19.08 18.79 0 0 0
12/09/2024
18.89
 176,500 18.99 19.18 18.79 800 0 0.0
11/09/2024
18.99
 170,500 19.28 19.37 18.79 0 0 0
10/09/2024
19.18
 600,700 18.50 19.76 18.50 0 0 0
09/09/2024
18.70
 218,100 18.60 18.70 18.41 5,000 0 0.1
06/09/2024
18.60
 142,600 18.50 18.70 18.41 0 0 0
05/09/2024
18.50
 127,000 18.60 18.89 18.41 0 0 0
04/09/2024
18.70
 204,600 18.89 18.89 18.41 0 0 0
30/08/2024
18.89
 214,300 19.47 19.47 18.70 0 0 0
29/08/2024
19.08
 433,000 19.08 19.76 19.08 0 7,000 -0.1
28/08/2024
19.18
 738,900 18.41 19.28 18.41 0 0 0
27/08/2024
18.21
 130,200 18.41 18.50 18.12 500 0 0.0
26/08/2024
18.31
 167,700 18.31 18.50 18.21 0 0 0
23/08/2024
18.21
 159,100 18.21 18.41 18.12 5,000 0 0.1
22/08/2024
18.31
 145,900 18.21 18.41 18.12 500 0 0.0
21/08/2024
18.31
 187,900 18.31 18.41 18.12 5,000 0 0.1
20/08/2024
18.31
 181,900 18.41 18.60 18.12 0 0 0
19/08/2024
18.41
 206,600 18.31 18.60 18.31 0 0 0
16/08/2024
18.31
 196,600 17.92 18.41 17.92 0 0 0
15/08/2024
17.92
 166,900 17.92 18.12 17.73 0 0 0
14/08/2024
17.92
 352,900 17.63 18.41 17.63 0 0 0
13/08/2024
17.53
 101,600 17.73 17.73 17.34 0 0 0
12/08/2024
17.53
 220,500 17.34 17.73 17.34 0 0 0
09/08/2024
17.34
 122,900 17.34 17.63 17.24 0 0 0
08/08/2024
17.15
 202,900 17.24 17.34 17.05 0 0 0
07/08/2024
17.24
 112,900 17.05 17.44 16.95 0 0 0
06/08/2024
17.15
 229,700 17.05 17.44 16.66 0 0 0
05/08/2024
16.76
 462,000 17.63 17.63 16.57 0 0 0
02/08/2024
17.92
 262,500 17.53 18.02 17.44 0 0 0
01/08/2024
17.53
 586,900 18.70 18.89 17.44 0 1,000 -0.0
31/07/2024
18.89
 272,200 18.79 19.08 18.70 0 0 0
30/07/2024
18.60
 418,200 18.50 19.18 18.41 0 0 0
29/07/2024
18.41
 181,400 18.31 18.60 18.12 0 0 0
26/07/2024
18.21
 119,700 18.41 18.41 18.02 0 0 0
25/07/2024
18.21
 185,600 18.02 18.31 17.92 0 0 0
24/07/2024
18.02
 355,200 17.63 18.12 17.34 0 0 0
23/07/2024
17.63
 256,600 17.92 18.21 17.63 1,000 0 0.0
22/07/2024
17.73
 399,000 18.79 18.99 17.44 0 0 0
19/07/2024
18.79
 309,200 19.18 19.28 18.79 0 0 0
18/07/2024
19.18
 587,700 18.99 19.47 18.50 0 0 0
17/07/2024
19.08
 946,800 20.34 20.34 18.60 200 1,000 -0.0
16/07/2024
19.96
 817,000 20.63 20.83 19.57 0 99,800 -2.1
15/07/2024
20.63
 275,400 20.73 21.02 20.34 0 0 0
12/07/2024
20.73
 545,000 20.92 21.02 20.34 0 145,000 -3.1
11/07/2024
20.92
 428,300 21.51 21.51 20.92 0 0 0
10/07/2024
21.22
 1,263,600 21.02 21.80 20.54 0 381 -0.0
09/07/2024
21.02
 811,900 20.63 21.12 20.44 0 0 0
08/07/2024
20.63
 816,200 20.73 21.22 20.05 0 0 0
05/07/2024
20.73
 1,116,100 19.76 21.22 19.76 0 300 -0.0
04/07/2024
19.76
 560,900 19.18 19.86 19.08 0 20,000 -0.4
03/07/2024
19.18
 456,000 19.28 19.47 18.99 0 0 0
02/07/2024
19.18
 323,300 18.99 19.47 18.99 1,000 6,000 -0.1
01/07/2024
18.99
 415,900 18.70 19.18 18.60 0 20 -0.0
28/06/2024
18.70
 1,098,400 19.37 20.15 18.60 0 20,000 -0.4
27/06/2024
19.67
 891,600 20.44 20.44 19.57 0 20,000 -0.4
26/06/2024
20.63
 985,400 21.02 21.31 19.96 0 64,600 -1.4
25/06/2024
20.83
 1,063,500 21.70 21.89 20.54 0 0 0
24/06/2024
21.89
 1,377,300 22.86 23.15 21.12 0 70,000 -1.4
21/06/2024
22.77
 881,500 22.47 22.86 22.28 0 10,375 -0.2
20/06/2024
22.28
 905,900 22.18 23.15 21.89 0 5,100 -0.1
19/06/2024
21.89
 784,300 22.28 22.67 21.60 0 0 0
18/06/2024
22.18
 751,600 22.38 22.77 21.80 0 1,000 -0.0
17/06/2024
22.38
 1,470,700 21.31 22.86 21.22 0 101,000 -2.3
14/06/2024
21.31
 1,929,400 21.02 22.86 20.54 25,000 0 0.5
13/06/2024
20.73
 759,800 20.63 21.12 20.44 0 0 0
12/06/2024
20.63
 1,020,500 20.73 21.60 20.44 5,000 0 0.1
11/06/2024
21.02
 1,483,200 21.31 21.31 20.44 4,500 0 0.1
10/06/2024
21.31
 1,091,500 21.70 22.38 21.02 20,600 2,587 0.4
07/06/2024
21.70
 3,096,000 19.37 21.89 19.28 0 0 0
06/06/2024
19.28
 1,763,000 18.41 19.47 18.41 0 0 0
05/06/2024
18.41
 1,172,200 17.73 18.70 17.73 8,000 16,100 -0.2
04/06/2024
17.82
 553,800 18.02 18.31 17.63 0 0 0
03/06/2024
18.02
 684,100 17.92 18.12 17.73 0 15,812 -0.3
31/05/2024
17.73
 279,100 17.92 18.02 17.63 0 0 0
30/05/2024
17.63
 1,019,900 18.31 18.31 17.24 0 0 0
29/05/2024
18.31
 974,100 18.41 18.89 18.02 2,000 4,106 -0.0
28/05/2024
18.50
 904,300 18.89 19.08 18.31 9,400 62 0.2
27/05/2024
18.60
 1,146,200 17.34 18.89 17.24 300 11,700 -0.2
24/05/2024
17.15
 1,546,500 16.57 18.12 16.57 0 0 0
23/05/2024
16.57
 351,700 16.37 16.66 16.18 0 0 0
22/05/2024
16.27
 295,100 16.47 16.76 16.18 1,400 0 0.0
21/05/2024
16.47
 273,400 16.27 16.57 16.18 1,000 0 0.0
20/05/2024
16.27
 466,700 16.86 16.86 16.27 2,500 0 0.0
17/05/2024
16.76
 745,600 16.18 16.86 16.08 2,700 4,700 -0.0
16/05/2024
16.18
 546,600 15.79 16.57 15.69 0 0 0
15/05/2024
15.69
 108,700 15.40 15.69 15.40 0 0 0
14/05/2024
15.60
 61,400 15.50 15.60 15.40 300 0 0.0
13/05/2024
15.60
 115,200 15.31 15.60 15.31 0 0 0
10/05/2024
15.50
 61,200 15.40 15.50 15.31 600 0 0.0
09/05/2024
15.50
 124,100 15.40 15.69 15.40 0 0 0
08/05/2024
15.50
 70,900 15.40 15.50 15.31 0 1,000 -0.0
07/05/2024
15.50
 361,200 15.50 15.79 15.02 100 0 0.0
06/05/2024
15.50
 59,100 15.40 15.60 15.40 0 0 0
03/05/2024
15.31
 54,600 15.11 15.50 15.11 0 0 0
02/05/2024
15.11
 60,800 15.11 15.21 15.02 0 0 0
26/04/2024
15.11
 45,700 15.11 15.31 15.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |