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

19.10
-0.50
(-2.55%)
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
(2024-08-19) 		0.10 0.53% 4,661,000 19,400 0.4
18.80
19.80
19.10
2 tháng
(2024-07-18) 		-0.70 -3.54% 10,764,100 19,400 0.4
17.30
19.80
19.10
3 tháng
(2024-06-18) 		-3.80 -16.59% 28,280,000 -442,976 -9.3
17.30
23.50
19.10
6 tháng
(2024-03-20) 		2.40 14.37% 56,617,700 -522,043 -11.1
15.50
23.50
19.10
12 tháng
(2023-09-22) 		3.30 20.89% 74,813,300 -41,157 -3.5
14
23.50
19.10
24 tháng
(2022-09-27) 		1.68 9.66% 118,004,680 119,651 -0.9
11.91
23.50
19.10
36 tháng
(2021-10-04) 		-8.14 -29.89% 140,331,651 -29,628 -4.1
11.91
33
19.10
60 tháng
(2019-10-14) 		5.88 44.46% 167,148,716 -2,772,528 -59.4
11.91
37.98
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
19.10
 306,200 19.50 19.60 19 9,600 0 0.2
13/09/2024
19.50
 149,300 19.40 19.70 19.40 0 0 0
12/09/2024
19.50
 176,500 19.60 19.80 19.40 800 0 0.0
11/09/2024
19.60
 170,500 19.90 20 19.40 0 0 0
10/09/2024
19.80
 600,700 19.10 20.40 19.10 0 0 0
09/09/2024
19.30
 218,100 19.20 19.30 19 5,000 0 0.1
06/09/2024
19.20
 142,600 19.10 19.30 19 0 0 0
05/09/2024
19.10
 127,000 19.20 19.50 19 0 0 0
04/09/2024
19.30
 204,600 19.50 19.50 19 0 0 0
30/08/2024
19.50
 214,300 20.10 20.10 19.30 0 0 0
29/08/2024
19.70
 433,000 19.70 20.40 19.70 0 7,000 -0.1
28/08/2024
19.80
 738,900 19 19.90 19 0 0 0
27/08/2024
18.80
 130,200 19 19.10 18.70 500 0 0.0
26/08/2024
18.90
 167,700 18.90 19.10 18.80 0 0 0
23/08/2024
18.80
 159,100 18.80 19 18.70 5,000 0 0.1
22/08/2024
18.90
 145,900 18.80 19 18.70 500 0 0.0
21/08/2024
18.90
 187,900 18.90 19 18.70 5,000 0 0.1
20/08/2024
18.90
 181,900 19 19.20 18.70 0 0 0
19/08/2024
19
 206,600 18.90 19.20 18.90 0 0 0
16/08/2024
18.90
 196,600 18.50 19 18.50 0 0 0
15/08/2024
18.50
 166,900 18.50 18.70 18.30 0 0 0
14/08/2024
18.50
 352,900 18.20 19 18.20 0 0 0
13/08/2024
18.10
 101,600 18.30 18.30 17.90 0 0 0
12/08/2024
18.10
 220,500 17.90 18.30 17.90 0 0 0
09/08/2024
17.90
 122,900 17.90 18.20 17.80 0 0 0
08/08/2024
17.70
 202,900 17.80 17.90 17.60 0 0 0
07/08/2024
17.80
 112,900 17.60 18 17.50 0 0 0
06/08/2024
17.70
 229,700 17.60 18 17.20 0 0 0
05/08/2024
17.30
 462,000 18.20 18.20 17.10 0 0 0
02/08/2024
18.50
 262,500 18.10 18.60 18 0 0 0
01/08/2024
18.10
 586,900 19.30 19.50 18 0 1,000 -0.0
31/07/2024
19.50
 272,200 19.40 19.70 19.30 0 0 0
30/07/2024
19.20
 418,200 19.10 19.80 19 0 0 0
29/07/2024
19
 181,400 18.90 19.20 18.70 0 0 0
26/07/2024
18.80
 119,700 19 19 18.60 0 0 0
25/07/2024
18.80
 185,600 18.60 18.90 18.50 0 0 0
24/07/2024
18.60
 355,200 18.20 18.70 17.90 0 0 0
23/07/2024
18.20
 256,600 18.50 18.80 18.20 1,000 0 0.0
22/07/2024
18.30
 399,000 19.40 19.60 18 0 0 0
19/07/2024
19.40
 309,200 19.80 19.90 19.40 0 0 0
18/07/2024
19.80
 587,700 19.60 20.10 19.10 0 0 0
17/07/2024
19.70
 946,800 21 21 19.20 200 1,000 -0.0
16/07/2024
20.60
 817,000 21.30 21.50 20.20 0 99,800 -2.1
15/07/2024
21.30
 275,400 21.40 21.70 21 0 0 0
12/07/2024
21.40
 545,000 21.60 21.70 21 0 145,000 -3.1
11/07/2024
21.60
 428,300 22.20 22.20 21.60 0 0 0
10/07/2024
21.90
 1,263,600 21.70 22.50 21.20 0 381 -0.0
09/07/2024
21.70
 811,900 21.30 21.80 21.10 0 0 0
08/07/2024
21.30
 816,200 21.40 21.90 20.70 0 0 0
05/07/2024
21.40
 1,116,100 20.40 21.90 20.40 0 300 -0.0
04/07/2024
20.40
 560,900 19.80 20.50 19.70 0 20,000 -0.4
03/07/2024
19.80
 456,000 19.90 20.10 19.60 0 0 0
02/07/2024
19.80
 323,300 19.60 20.10 19.60 1,000 6,000 -0.1
01/07/2024
19.60
 415,900 19.30 19.80 19.20 0 20 -0.0
28/06/2024
19.30
 1,098,400 20 20.80 19.20 0 20,000 -0.4
27/06/2024
20.30
 891,600 21.10 21.10 20.20 0 20,000 -0.4
26/06/2024
21.30
 985,400 21.70 22 20.60 0 64,600 -1.4
25/06/2024
21.50
 1,063,500 22.40 22.60 21.20 0 0 0
24/06/2024
22.60
 1,377,300 23.60 23.90 21.80 0 70,000 -1.4
21/06/2024
23.50
 881,500 23.20 23.60 23 0 10,375 -0.2
20/06/2024
23
 905,900 22.90 23.90 22.60 0 5,100 -0.1
19/06/2024
22.60
 784,300 23 23.40 22.30 0 0 0
18/06/2024
22.90
 751,600 23.10 23.50 22.50 0 1,000 -0.0
17/06/2024
23.10
 1,470,700 22 23.60 21.90 0 101,000 -2.3
14/06/2024
22
 1,929,400 21.70 23.60 21.20 25,000 0 0.5
13/06/2024
21.40
 759,800 21.30 21.80 21.10 0 0 0
12/06/2024
21.30
 1,020,500 21.40 22.30 21.10 5,000 0 0.1
11/06/2024
21.70
 1,483,200 22 22 21.10 4,500 0 0.1
10/06/2024
22
 1,091,500 22.40 23.10 21.70 20,600 2,587 0.4
07/06/2024
22.40
 3,096,000 20 22.60 19.90 0 0 0
06/06/2024
19.90
 1,763,000 19 20.10 19 0 0 0
05/06/2024
19
 1,172,200 18.30 19.30 18.30 8,000 16,100 -0.2
04/06/2024
18.40
 553,800 18.60 18.90 18.20 0 0 0
03/06/2024
18.60
 684,100 18.50 18.70 18.30 0 15,812 -0.3
31/05/2024
18.30
 279,100 18.50 18.60 18.20 0 0 0
30/05/2024
18.20
 1,019,900 18.90 18.90 17.80 0 0 0
29/05/2024
18.90
 974,100 19 19.50 18.60 2,000 4,106 -0.0
28/05/2024
19.10
 904,300 19.50 19.70 18.90 9,400 62 0.2
27/05/2024
19.20
 1,146,200 17.90 19.50 17.80 300 11,700 -0.2
24/05/2024
17.70
 1,546,500 17.10 18.70 17.10 0 0 0
23/05/2024
17.10
 351,700 16.90 17.20 16.70 0 0 0
22/05/2024
16.80
 295,100 17 17.30 16.70 1,400 0 0.0
21/05/2024
17
 273,400 16.80 17.10 16.70 1,000 0 0.0
20/05/2024
16.80
 466,700 17.40 17.40 16.80 2,500 0 0.0
17/05/2024
17.30
 745,600 16.70 17.40 16.60 2,700 4,700 -0.0
16/05/2024
16.70
 546,600 16.30 17.10 16.20 0 0 0
15/05/2024
16.20
 108,700 15.90 16.20 15.90 0 0 0
14/05/2024
16.10
 61,400 16 16.10 15.90 300 0 0.0
13/05/2024
16.10
 115,200 15.80 16.10 15.80 0 0 0
10/05/2024
16
 61,200 15.90 16 15.80 600 0 0.0
09/05/2024
16
 124,100 15.90 16.20 15.90 0 0 0
08/05/2024
16
 70,900 15.90 16 15.80 0 1,000 -0.0
07/05/2024
16
 361,200 16 16.30 15.50 100 0 0.0
06/05/2024
16
 59,100 15.90 16.10 15.90 0 0 0
03/05/2024
15.80
 54,600 15.60 16 15.60 0 0 0
02/05/2024
15.60
 60,800 15.60 15.70 15.50 0 0 0
26/04/2024
15.60
 45,700 15.60 15.80 15.50 0 0 0
25/04/2024
15.70
 28,100 15.80 15.80 15.50 0 0 0
24/04/2024
15.90
 66,800 15.30 16 15.30 0 0 0
23/04/2024
15.70
 51,000 15.70 15.80 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |