CTCP Vinafco (vfc)

99.70
0
(0%)
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
(2025-12-29) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
2 tháng
(2025-11-28) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
3 tháng
(2025-10-29) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
6 tháng
(2025-07-31) 		-3.30 -3.20% 10,800 -1,000 -0.1
82.80
106.90
99.70
12 tháng
(2025-02-03) 		10.86 12.23% 115,700 -1,000 -0.1
76.43
107.20
99.70
24 tháng
(2024-02-07) 		30.52 44.12% 275,490 -3,015 -0.2
47.25
120.20
99.70
36 tháng
(2023-02-13) 		50.59 103.03% 453,200 -14,420 -0.8
38.44
120.20
99.70
60 tháng
(2021-02-22) 		86.15 635.81% 1,595,157 -15,021 -0.9
11.05
120.20
99.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
37.00
 0 37.00 37.00 37.00 0 0 0
21/06/2022
37.00
 0 37.00 37.00 37.00 0 0 0
20/06/2022
37.00
 0 37.00 37.00 37.00 0 0 0
17/06/2022
37.00
 0 37.00 37.00 37.00 0 0 0
16/06/2022
37.00
 0 37.00 37.00 37.00 0 0 0
15/06/2022
37.00
 1,000 37.00 37.00 37.00 0 0 0
14/06/2022
37.00
 1,200 34.59 37.00 34.59 0 0 0
13/06/2022
40.36
 0 40.36 40.36 40.36 0 0 0
10/06/2022
40.36
 0 40.36 40.36 40.36 0 0 0
09/06/2022
40.36
 0 40.36 40.36 40.36 0 0 0
08/06/2022
40.36
 0 40.36 40.36 40.36 0 0 0
07/06/2022
40.36
 100 40.36 40.36 40.36 0 0 0
06/06/2022
41.80
 0 41.80 41.80 41.80 0 0 0
03/06/2022
41.80
 0 41.80 41.80 41.80 0 0 0
02/06/2022
35.56
 400 43.82 43.82 35.56 0 0 0
01/06/2022
41.71
 100 41.71 41.71 41.71 0 0 0
31/05/2022
32.19
 3,900 36.71 36.71 32.10 0 0 0
30/05/2022
33.63
 2,000 30.27 33.63 30.27 0 0 0
27/05/2022
30.56
 100 30.56 30.56 30.56 0 0 0
26/05/2022
35.94
 100 35.94 35.94 35.94 0 0 0
25/05/2022
42.28
 0 42.28 42.28 42.28 0 0 0
24/05/2022
42.28
 0 42.28 42.28 42.28 0 0 0
23/05/2022
42.28
 0 42.28 42.28 42.28 0 0 0
20/05/2022
42.28
 0 42.28 42.28 42.28 0 0 0
19/05/2022
42.28
 0 42.28 42.28 42.28 0 0 0
18/05/2022
31.81
 4,500 42.47 42.47 31.81 0 0 0
17/05/2022
37.00
 100 37.00 37.00 37.00 0 0 0
16/05/2022
32.19
 100 32.19 32.19 32.19 0 0 0
13/05/2022
32.19
 125 32.19 32.19 32.19 0 0 0
12/05/2022
37.86
 0 37.86 37.86 37.86 0 0 0
11/05/2022
32.67
 16,399 38.73 38.73 28.73 0 0 0
10/05/2022
33.73
 100 33.73 33.73 33.73 0 0 0
09/05/2022
33.73
 0 33.73 33.73 33.73 0 0 0
06/05/2022
30.17
 2,400 33.63 34.50 30.17 0 0 0
05/05/2022
30.08
 1,000 30.08 30.08 30.08 0 0 0
04/05/2022
27.87
 200 24.50 27.87 24.50 0 0 0
29/04/2022
24.31
 8,500 24.31 24.31 24.31 0 0 0
28/04/2022
26.62
 9,100 27.48 34.79 25.85 0 0 0
27/04/2022
30.08
 7,201 29.98 35.27 29.98 0 0 0
26/04/2022
27.58
 5,000 36.42 37.09 27.58 0 0 0
25/04/2022
26.33
 12,000 34.98 34.98 26.04 0 0 0
22/04/2022
23.54
 3,890 31.23 31.23 23.45 0 0 0
21/04/2022
22.49
 4,400 25.95 29.79 22.49 0 0 0
20/04/2022
25.95
 2,208 25.95 25.95 25.95 0 0 0
19/04/2022
23.26
 2,000 26.91 26.91 23.26 0 0 0
18/04/2022
26.91
 500 26.62 26.91 26.91 0 0 0
15/04/2022
26.62
 2,400 27.00 30.75 26.62 0 0 0
14/04/2022
27.00
 2,200 31.62 31.71 27.00 0 0 0
13/04/2022
22.10
 1,100 28.35 28.35 22.10 0 0 0
12/04/2022
23.64
 1,900 23.45 24.99 23.45 0 0 0
08/04/2022
21.91
 5,500 26.91 28.83 21.91 0 0 0
07/04/2022
24.99
 1,600 26.52 26.52 24.99 0 0 0
06/04/2022
21.62
 3,036 19.70 24.79 19.51 0 0 0
05/04/2022
21.62
 1,004 21.62 21.62 21.62 0 0 0
04/04/2022
21.81
 100 21.81 21.81 21.81 0 0 0
01/04/2022
22.68
 0 22.68 22.68 22.68 0 0 0
31/03/2022
22.68
 0 22.68 22.68 22.68 0 0 0
30/03/2022
22.68
 0 22.68 22.68 22.68 0 0 0
29/03/2022
22.68
 100 22.68 22.68 22.68 0 0 0
28/03/2022
24.50
 100 24.50 24.50 24.50 0 0 0
25/03/2022
22.77
 1,200 22.77 29.98 22.77 0 0 0
24/03/2022
22.87
 1,200 26.81 26.81 22.87 0 0 0
23/03/2022
23.35
 0 23.35 23.35 23.35 0 0 0
22/03/2022
20.76
 200 25.85 25.85 20.76 0 0 0
21/03/2022
22.77
 12 22.77 22.77 22.77 0 0 0
18/03/2022
22.77
 100 22.77 22.77 22.77 0 0 0
17/03/2022
22.68
 400 24.89 28.54 21.91 0 0 0
16/03/2022
24.89
 100 24.89 24.89 24.89 0 0 0
15/03/2022
22.58
 5,000 29.50 29.50 22.58 0 0 0
14/03/2022
21.53
 1,500 25.85 26.04 21.53 0 0 0
11/03/2022
22.68
 100 22.68 22.68 22.68 0 0 0
10/03/2022
23.26
 2,100 24.99 25.75 23.26 0 0 0
09/03/2022
22.39
 2,300 25.47 25.56 22.39 0 0 0
08/03/2022
22.29
 100 22.29 22.29 22.29 0 0 0
07/03/2022
22.39
 13,100 22.10 25.85 22.10 0 0 0
04/03/2022
20.85
 6,235 23.06 26.33 20.37 0 0 0
03/03/2022
23.06
 1,505 23.16 23.16 23.06 0 0 0
02/03/2022
23.54
 30,900 24.02 26.33 22.97 0 0 0
01/03/2022
23.06
 7,400 22.97 23.06 22.58 0 0 0
28/02/2022
22.97
 48,300 20.18 22.97 18.83 0 0 0
25/02/2022
21.72
 12,400 21.72 21.72 18.45 0 0 0
24/02/2022
21.91
 28,600 19.22 21.91 17.39 0 0 0
23/02/2022
19.99
 49,100 20.28 23.83 18.74 0 0 0
22/02/2022
20.66
 57,200 19.80 25.85 19.32 0 0 0
21/02/2022
21.72
 15,700 21.72 26.71 19.80 0 0 0
18/02/2022
21.53
 14,300 19.80 25.85 19.80 0 0 0
17/02/2022
20.66
 3,700 19.51 24.79 19.51 0 0 0
16/02/2022
19.60
 1,500 19.03 23.83 19.03 0 0 0
15/02/2022
19.60
 5,300 17.87 22.39 17.87 0 0 0
14/02/2022
19.51
 1,200 19.51 19.51 19.41 0 0 0
11/02/2022
19.32
 6,900 18.83 23.64 18.83 0 0 0
10/02/2022
19.32
 9,600 17.30 22.58 16.91 0 0 0
09/02/2022
18.93
 2,400 18.55 22.58 18.55 0 0 0
08/02/2022
20.18
 600 17.87 20.18 17.87 0 0 0
07/02/2022
18.26
 300 18.26 18.26 18.26 0 0 0
28/01/2022
18.26
 11,500 18.07 23.54 18.07 0 100 -0.0
27/01/2022
21.14
 300 21.14 21.14 21.14 0 0 0
26/01/2022
20.56
 1,801 24.79 24.99 20.56 0 0 0
25/01/2022
19.03
 5,200 23.83 24.02 18.93 0 0 0
24/01/2022
18.16
 2,300 17.87 23.64 17.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |