CTCP Vinafco (vfc)

96.40
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
(2025-11-05) 		0 0% 0 0 0
96.40
96.40
96.40
2 tháng
(2025-10-06) 		-1 -1.03% 2,300 0 0
82.80
97.40
96.40
3 tháng
(2025-09-08) 		-8.60 -8.19% 4,200 0 0
82.80
105
96.40
6 tháng
(2025-06-09) 		-10.80 -10.07% 87,300 0 0
82.80
107.20
96.40
12 tháng
(2024-12-10) 		-7.43 -7.15% 165,923 0 0
76.43
107.20
96.40
24 tháng
(2023-12-18) 		30.37 45.99% 291,308 -2,015 -0.1
47.25
120.20
96.40
36 tháng
(2022-12-21) 		41.82 76.61% 484,670 -13,420 -0.7
33.83
120.20
96.40
60 tháng
(2020-12-31) 		84.48 709% 1,615,164 -14,021 -0.8
10.38
120.20
96.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
14.80
 0 14.80 14.80 14.80 0 0 0
30/08/2021
14.13
 1,200 14.03 14.89 14.03 0 0 0
27/08/2021
14.03
 600 14.89 14.89 14.03 0 0 0
26/08/2021
14.80
 100 14.80 14.80 14.80 0 0 0
25/08/2021
13.93
 100 13.93 13.93 13.93 0 0 0
24/08/2021
14.13
 0 14.13 14.13 14.13 0 0 0
23/08/2021
14.13
 0 14.13 14.13 14.13 0 0 0
20/08/2021
13.55
 1,500 13.93 14.41 13.55 0 0 0
19/08/2021
14.13
 200 14.22 14.22 14.13 0 0 0
18/08/2021
14.13
 12,201 14.03 15.86 14.03 0 0 0
17/08/2021
14.13
 1,200 14.41 14.41 14.13 0 0 0
16/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
13/08/2021
15.47
 0 15.47 15.47 15.47 0 0 0
12/08/2021
15.47
 600 15.57 15.57 15.47 0 0 0
11/08/2021
15.57
 4,500 14.99 15.57 14.99 0 0 0
10/08/2021
14.80
 0 14.80 14.80 14.80 0 0 0
09/08/2021
14.13
 1,100 14.89 14.89 14.13 0 0 0
06/08/2021
14.13
 0 14.13 14.13 14.13 0 0 0
05/08/2021
14.13
 105 14.13 14.13 14.13 0 0 0
04/08/2021
14.89
 0 14.89 14.89 14.89 0 0 0
03/08/2021
14.89
 500 14.89 14.89 14.89 0 0 0
02/08/2021
14.03
 0 14.03 14.03 14.03 0 0 0
30/07/2021
14.03
 0 14.03 14.03 14.03 0 0 0
29/07/2021
14.03
 200 14.03 14.03 14.03 0 0 0
28/07/2021
13.93
 1,500 14.61 14.61 12.88 0 0 0
27/07/2021
12.78
 0 12.78 12.78 12.78 0 0 0
26/07/2021
12.78
 300 12.78 12.78 12.78 0 0 0
23/07/2021
12.59
 3,000 15.28 15.57 11.82 0 0 0
22/07/2021
13.55
 48 13.55 13.55 13.55 0 0 0
21/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
20/07/2021
13.55
 0 13.55 13.55 13.55 0 0 0
19/07/2021
13.55
 500 13.65 13.65 13.55 0 0 0
16/07/2021
15.86
 700 14.03 15.86 14.03 0 0 0
15/07/2021
15.86
 500 15.86 15.86 15.86 0 0 0
14/07/2021
15.57
 500 15.57 15.57 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |