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

16.80
-0.30
(-1.75%)
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
(2024-04-22) 		1.50 9.49% 2,640,200 -4,300 -0.1
15.60
17.30
17.20
2 tháng
(2024-03-21) 		0.60 3.59% 5,928,300 -7,400 -0.1
15.50
17.30
17.20
3 tháng
(2024-02-20) 		1.20 7.45% 11,677,900 45,275 0.8
15.50
17.70
17.20
6 tháng
(2023-11-22) 		2.40 16.11% 20,344,300 393,286 6.3
14.80
17.70
17.20
12 tháng
(2023-05-26) 		1.58 10.03% 43,608,546 527,893 8.4
14
18
17.20
24 tháng
(2022-05-31) 		-7.58 -30.47% 83,054,956 486,315 6.9
11.91
24.88
17.20
36 tháng
(2021-06-07) 		-10.55 -37.89% 91,794,220 485,515 6.9
11.91
33
17.20
60 tháng
(2019-06-17) 		1.35 8.46% 116,745,053 -2,208,985 -47.7
11.91
37.98
17.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.30
0.60
 745,600 16.70 17.40 16.60 2,700 4,700 -0.0
#2 16/05/2024
16.70
0.50
 546,600 16.30 17.10 16.20 0 0 0
#3 15/05/2024
16.20
0.10
 108,700 15.90 16.20 15.90 0 0 0
#4 14/05/2024
16.10
0
 61,400 16 16.10 15.90 300 0 0.0
#5 13/05/2024
16.10
0.10
 115,200 15.80 16.10 15.80 0 0 0
#6 10/05/2024
16
0
 61,200 15.90 16 15.80 600 0 0.0
#7 09/05/2024
16
0
 124,100 15.90 16.20 15.90 0 0 0
#8 08/05/2024
16
0
 70,900 15.90 16 15.80 0 1,000 -0.0
#9 07/05/2024
16
0
 361,200 16 16.30 15.50 100 0 0.0
#10 06/05/2024
16
0.20
 59,100 15.90 16.10 15.90 0 0 0
#11 03/05/2024
15.80
0.20
 54,600 15.60 16 15.60 0 0 0
#12 02/05/2024
15.60
0
 60,800 15.60 15.70 15.50 0 0 0
#13 26/04/2024
15.60
-0.10
 45,700 15.60 15.80 15.50 0 0 0
#14 25/04/2024
15.70
-0.20
 28,100 15.80 15.80 15.50 0 0 0
#15 24/04/2024
15.90
0.20
 66,800 15.30 16 15.30 0 0 0
#16 23/04/2024
15.70
-0.10
 51,000 15.70 15.80 15.60 0 0 0
#17 22/04/2024
15.80
0.30
 79,200 15.50 15.90 15.50 0 2,300 -0.0
#18 19/04/2024
15.50
-0.30
 85,400 15.70 15.80 15.50 0 0 0
#19 17/04/2024
15.80
-0.10
 101,800 16.50 16.50 15.80 0 0 0
#20 16/04/2024
15.90
-0.10
 226,600 16 16.10 15.70 0 1,000 -0.0
#21 15/04/2024
16
-0.40
 305,100 16.30 16.70 16 0 0 0
#22 12/04/2024
16.40
0
 157,900 16.30 16.40 16.20 0 0 0
#23 11/04/2024
16.40
0
 67,200 16.30 16.40 16.30 0 2,300 -0.0
#24 10/04/2024
16.40
-0.10
 44,700 16.40 16.50 16.30 0 0 0
#25 09/04/2024
16.50
0
 29,400 16.50 16.50 16.30 0 0 0
#26 08/04/2024
16.50
0.10
 104,400 16.40 16.60 16.20 0 0 0
#27 05/04/2024
16.40
-0.10
 89,400 16.50 16.60 16.40 0 0 0
#28 04/04/2024
16.50
0
 148,300 16.40 16.70 16.30 0 0 0
#29 03/04/2024
16.50
-0.10
 437,800 16.60 16.70 16 0 0 0
#30 02/04/2024
16.60
-0.10
 220,700 16.70 16.90 16.50 0 0 0
#31 01/04/2024
16.70
-0.10
 164,900 16.80 16.90 16.70 0 0 0
#32 29/03/2024
16.80
-0.10
 90,700 16.90 16.90 16.70 0 0 0
#33 28/03/2024
16.90
0
 78,000 17.10 17.10 16.80 0 0 0
#34 27/03/2024
16.90
-0.10
 78,200 17.10 17.10 16.80 0 0 0
#35 26/03/2024
17
0
 210,900 17.20 17.20 16.90 200 0 0.0
#36 25/03/2024
17
0.30
 249,200 16.70 17.50 16.70 0 0 0
#37 22/03/2024
16.70
0
 129,100 16.70 16.80 16.60 0 0 0
#38 21/03/2024
16.70
0
 268,400 16.70 16.90 16.50 0 0 0
#39 20/03/2024
16.70
0.10
 128,200 16.60 16.70 16.50 0 0 0
#40 19/03/2024
16.60
0
 113,600 16.60 16.70 16.50 0 0 0
#41 18/03/2024
16.60
0
 410,000 16.60 17 16.40 0 0 0
#42 15/03/2024
16.60
-0.30
 260,100 16.90 17 16.50 0 0 0
#43 14/03/2024
16.90
-0.10
 266,400 17 17.10 16.70 0 0 0
#44 13/03/2024
17
0.20
 240,500 16.80 17 16.70 0 0 0
#45 12/03/2024
16.80
0.10
 137,700 16.70 16.90 16.60 0 500 -0.0
#46 11/03/2024
16.70
-0.60
 428,500 17.30 17.30 16.60 0 0 0
#47 08/03/2024
17.30
-0.40
 319,200 17.70 18 17.10 0 0 0
#48 07/03/2024
17.70
1.30
 1,078,200 16.40 18 16.40 50,000 0 0.9
#49 06/03/2024
16.40
0.10
 329,800 16.30 16.50 16.20 0 0 0
#50 05/03/2024
16.30
0.10
 212,500 16.20 16.30 16.10 0 0 0
#51 04/03/2024
16.20
-0.10
 107,400 16.30 16.40 16.10 0 0 0
#52 01/03/2024
16.30
0.30
 383,300 16 16.30 16 100 0 0.0
#53 29/02/2024
16
-0.10
 101,000 16.10 16.10 15.90 0 0 0
#54 28/02/2024
16.10
0
 149,400 16.10 16.10 16 0 0 0
#55 27/02/2024
16.10
0
 244,300 16.10 16.20 15.90 3,700 0 0.1
#56 26/02/2024
16.10
0
 135,500 16.10 16.10 15.90 0 0 0
#57 23/02/2024
16.10
-0.10
 295,200 16.20 16.30 16 0 0 0
#58 22/02/2024
16.20
0.10
 124,900 16.10 16.20 16 0 625 -0.0
#59 21/02/2024
16.10
0
 105,500 16.10 16.10 16 0 0 0
#60 20/02/2024
16.10
0
 178,400 16.10 16.20 16 0 0 0
#61 19/02/2024
16.10
-0.10
 155,300 16.20 16.30 16 300 0 0.0
#62 16/02/2024
16.20
0.10
 338,900 16.10 16.40 16.10 0 0 0
#63 15/02/2024
16.10
0
 77,100 16.10 16.20 16 8,800 0 0.1
#64 07/02/2024
16.10
-0.10
 200,700 16.20 16.30 16 0 0 0
#65 06/02/2024
16.20
0
 162,900 16.20 16.40 16 0 0 0
#66 05/02/2024
16.20
-0.10
 179,000 16.30 16.40 16.10 0 25 -0.0
#67 02/02/2024
16.30
0.20
 349,800 16.10 16.60 16 0 50 -0.0
#68 01/02/2024
16.10
0.10
 83,900 16 16.10 15.90 0 0 0
#69 31/01/2024
16
0
 134,900 16 16.20 15.80 200 0 0.0
#70 30/01/2024
16
0.10
 70,100 15.90 16 15.80 0 0 0
#71 29/01/2024
15.90
-0.20
 67,700 16.10 16.10 15.90 0 0 0
#72 26/01/2024
16.10
0
 41,600 16.10 16.30 15.90 0 0 0
#73 25/01/2024
16.10
0
 48,600 16.10 16.20 16 0 33 -0.0
#74 24/01/2024
16.10
0.40
 325,900 15.70 16.30 15.60 50,000 1,600 0.8
#75 23/01/2024
15.70
0
 44,300 15.70 15.80 15.60 0 0 0
#76 22/01/2024
15.70
0
 106,100 15.70 15.90 15.50 200 0 0.0
#77 19/01/2024
15.70
0.10
 119,300 15.60 15.80 15.50 0 3,100 -0.0
#78 18/01/2024
15.60
0
 42,800 15.60 15.70 15.50 0 0 0
#79 17/01/2024
15.60
-0.10
 50,300 15.70 15.80 15.60 0 0 0
#80 16/01/2024
15.70
0.10
 63,700 15.60 15.70 15.50 0 0 0
#81 15/01/2024
15.60
-0.10
 32,200 15.70 15.70 15.40 0 0 0
#82 12/01/2024
15.70
-0.10
 78,600 15.80 15.80 15.40 0 0 0
#83 11/01/2024
15.80
0.30
 119,000 15.50 15.90 15.60 200 0 0.0
#84 10/01/2024
15.50
-0.20
 86,300 15.70 15.80 15.50 0 0 0
#85 09/01/2024
15.70
0.30
 98,000 15.40 15.80 15.50 0 0 0
#86 08/01/2024
15.40
-0.10
 130,600 15.50 15.60 15.30 0 0 0
#87 05/01/2024
15.50
0
 130,800 15.50 15.60 15.30 0 0 0
#88 04/01/2024
15.50
-0.10
 260,100 15.60 15.70 15.40 0 25,100 -0.4
#89 03/01/2024
15.60
-0.10
 97,600 15.70 15.70 15.10 0 0 0
#90 02/01/2024
15.70
0.40
 101,100 15.30 15.80 15.50 33,300 0 0.5
#91 29/12/2023
15.30
-0.30
 536,200 15.60 15.70 15.30 6,800 0 0.1
#92 28/12/2023
15.60
-0.20
 190,000 15.80 15.90 15.60 0 1,300 -0.0
#93 27/12/2023
15.80
-0.10
 105,000 15.90 15.90 15.70 100 0 0.0
#94 26/12/2023
15.90
0
 234,800 15.90 16 15.70 100 200 -0.0
#95 25/12/2023
15.90
-0.20
 74,500 16.10 16.10 15.90 0 0 0
#96 22/12/2023
16.10
0.10
 40,300 16 16.20 15.70 0 0 0
#97 21/12/2023
16
0.10
 152,200 15.90 16.10 15.80 4,500 0 0.1
#98 20/12/2023
15.90
0.10
 18,200 15.80 16 15.80 0 0 0
#99 19/12/2023
15.80
0.10
 70,600 15.70 15.90 15.60 0 0 0
#100 18/12/2023
15.70
-0.30
 163,200 16 16.20 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |