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)
21/01/2022
17.97
 5,100 20.18 22.87 17.78 0 0 0
20/01/2022
19.89
 400 19.70 19.89 19.70 0 0 0
19/01/2022
17.30
 0 17.30 17.30 17.30 0 0 0
18/01/2022
17.30
 800 17.30 17.30 17.30 0 0 0
17/01/2022
20.47
 3,400 18.26 20.47 18.26 0 0 0
14/01/2022
18.26
 1,900 17.30 18.74 17.30 0 0 0
13/01/2022
19.22
 500 19.22 19.22 19.22 0 0 0
12/01/2022
17.87
 1,009 17.87 17.87 17.87 9 0 0.0
11/01/2022
21.14
 1,800 17.59 21.14 17.59 0 0 0
10/01/2022
19.51
 800 18.74 19.51 18.74 0 0 0
07/01/2022
17.30
 3,500 17.68 17.68 17.30 0 0 0
06/01/2022
19.51
 2,000 17.59 19.51 17.59 0 0 0
05/01/2022
17.30
 1,000 18.26 18.26 17.30 0 0 0
04/01/2022
18.83
 1,510 19.03 19.03 18.83 0 0 0
31/12/2021
18.26
 4,300 18.26 18.26 18.26 0 0 0
30/12/2021
19.12
 9,000 18.55 19.12 18.26 0 0 0
29/12/2021
17.97
 4,600 17.87 19.70 17.87 0 0 0
28/12/2021
17.87
 2,900 18.55 18.55 17.59 0 0 0
27/12/2021
18.55
 4,000 18.55 18.55 18.55 0 0 0
24/12/2021
19.70
 7,200 18.26 19.70 18.16 0 0 0
23/12/2021
17.78
 7,200 18.07 19.70 17.78 0 0 0
22/12/2021
19.70
 7,630 18.74 19.70 17.59 0 0 0
21/12/2021
20.85
 1,200 17.20 20.85 16.24 0 0 0
20/12/2021
18.26
 140,000 17.49 18.26 16.62 0 0 0
17/12/2021
17.68
 5,800 17.59 17.78 16.14 0 0 0
16/12/2021
18.74
 5,430 16.82 18.74 16.82 0 0 0
15/12/2021
16.24
 3,100 19.22 19.22 16.24 0 0 0
14/12/2021
19.22
 3,500 19.32 19.32 18.26 0 0 0
13/12/2021
20.37
 3,100 20.18 22.10 19.99 0 0 0
10/12/2021
21.05
 500 21.05 21.14 21.05 0 0 0
09/12/2021
21.05
 1,100 20.95 21.14 19.80 0 0 0
08/12/2021
21.72
 1,724 22.10 22.10 21.72 0 4 -0.0
07/12/2021
21.62
 4,300 19.12 24.02 19.12 0 0 0
06/12/2021
21.72
 3,100 22.01 25.18 21.72 0 0 0
03/12/2021
20.08
 2,850 22.58 25.75 20.08 0 0 0
02/12/2021
23.06
 4,400 20.28 23.06 20.28 0 0 0
01/12/2021
20.28
 5,000 18.55 20.47 18.55 0 0 0
30/11/2021
17.87
 500 17.87 17.87 17.87 0 0 0
29/11/2021
17.30
 4,100 17.87 17.87 16.43 0 0 0
26/11/2021
18.83
 4,000 19.80 19.80 18.55 0 0 0
25/11/2021
21.14
 6,400 21.33 22.10 20.66 0 0 0
24/11/2021
22.20
 1,200 22.10 24.02 22.10 0 0 0
23/11/2021
23.06
 600 22.97 23.06 22.97 0 0 0
22/11/2021
25.95
 2,230 25.56 26.14 25.56 0 0 0
19/11/2021
26.43
 5,000 24.99 26.43 22.10 0 0 0
18/11/2021
25.47
 100 25.47 25.47 22.10 0 0 0
17/11/2021
24.99
 3,202 23.54 26.91 22.39 0 0 0
16/11/2021
24.02
 700 25.27 25.27 21.24 0 0 0
15/11/2021
23.74
 9,800 22.10 23.74 20.47 0 0 0
12/11/2021
18.93
 7,051 15.86 20.95 15.86 0 0 0
11/11/2021
18.26
 100 18.26 18.26 18.26 0 0 0
10/11/2021
18.83
 3,108 18.64 20.66 18.64 0 0 0
09/11/2021
20.66
 10,500 20.66 20.66 20.66 0 0 0
08/11/2021
20.85
 200 21.62 21.62 20.85 0 0 0
05/11/2021
20.18
 6,500 22.87 23.06 18.64 0 0 0
04/11/2021
20.18
 300 20.47 20.47 20.18 0 0 0
03/11/2021
18.74
 8,000 18.26 18.74 18.26 0 0 0
02/11/2021
18.26
 100 18.26 19.12 18.26 0 0 0
01/11/2021
18.26
 5,600 18.35 18.74 18.26 0 0 0
29/10/2021
18.26
 4,000 18.83 18.83 18.26 0 0 0
28/10/2021
18.26
 3,700 19.12 19.12 18.26 0 0 0
27/10/2021
19.70
 12,216 19.70 19.70 14.99 0 0 0
26/10/2021
17.49
 12,200 17.30 17.49 15.38 0 0 0
25/10/2021
15.28
 102 15.28 15.28 15.28 0 0 0
22/10/2021
17.78
 4,300 17.30 17.78 17.30 0 0 0
21/10/2021
16.82
 900 16.34 16.82 16.34 0 0 0
20/10/2021
17.30
 300 15.47 17.30 15.47 0 0 0
19/10/2021
17.30
 1,000 17.30 17.30 17.30 0 0 0
18/10/2021
16.82
 500 16.72 16.82 16.72 0 0 0
15/10/2021
15.38
 100 15.38 15.38 15.38 0 0 0
14/10/2021
14.80
 1,130 14.41 17.30 14.41 0 0 0
13/10/2021
14.41
 2,500 15.47 15.47 14.41 0 0 0
12/10/2021
18.16
 202 14.51 18.16 14.51 0 0 0
11/10/2021
16.43
 100 16.43 16.43 16.43 0 0 0
08/10/2021
18.26
 13,000 18.16 18.35 17.78 0 0 0
07/10/2021
17.30
 16,805 15.38 17.30 15.38 0 0 0
06/10/2021
14.89
 1,500 15.38 15.38 14.89 0 0 0
05/10/2021
14.03
 0 14.03 14.03 14.03 0 0 0
04/10/2021
14.03
 0 14.03 14.03 14.03 0 0 0
01/10/2021
14.03
 100 14.03 14.03 14.03 0 0 0
30/09/2021
14.51
 1,300 14.89 14.89 14.51 0 0 0
29/09/2021
14.03
 100 14.03 14.03 14.03 0 0 0
28/09/2021
14.32
 500 14.32 14.32 14.32 0 0 0
27/09/2021
14.03
 100 14.03 14.03 14.03 0 0 0
24/09/2021
15.86
 100 15.86 15.86 15.86 0 0 0
23/09/2021
14.03
 2,100 16.05 16.05 14.03 0 0 0
22/09/2021
13.74
 11,700 13.93 14.89 13.55 0 0 0
21/09/2021
13.93
 200 13.93 13.93 13.93 0 0 0
20/09/2021
14.80
 0 14.80 14.80 14.80 0 0 0
17/09/2021
14.89
 1,200 14.03 14.89 14.03 0 0 0
16/09/2021
15.38
 1,052 15.38 15.38 15.38 0 0 0
15/09/2021
14.89
 500 14.89 14.89 14.89 0 0 0
14/09/2021
14.13
 5 14.13 14.13 14.13 0 0 0
13/09/2021
14.13
 0 14.13 14.13 14.13 0 0 0
10/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
09/09/2021
14.03
 1,900 14.03 15.18 14.03 700 0 0.0
08/09/2021
14.03
 1,800 14.03 14.89 14.03 0 0 0
07/09/2021
14.03
 1,110 14.89 14.89 14.03 0 0 0
06/09/2021
14.89
 100 14.89 14.89 14.89 0 0 0
01/09/2021
14.03
 100 14.03 14.03 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |