CTCP Vinafco (vfc)

90.50
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
(2026-02-23) 		11.70 14.85% 300 0 0
78.80
90.50
90.50
2 tháng
(2026-01-15) 		-5.90 -6.12% 1,700 0 0
78.80
99.70
90.50
3 tháng
(2025-12-16) 		-5.90 -6.12% 2,700 -1,000 -0.1
78.80
99.70
90.50
6 tháng
(2025-09-17) 		5.50 6.47% 5,700 -1,000 -0.1
78.80
99.70
90.50
12 tháng
(2025-03-21) 		1.17 1.31% 90,400 -1,000 -0.1
76.43
107.20
90.50
24 tháng
(2024-03-26) 		37.14 69.61% 270,427 -1,215 -0.1
47.25
120.20
90.50
36 tháng
(2023-04-03) 		37.07 69.38% 440,341 -14,420 -0.8
43.72
120.20
90.50
60 tháng
(2021-04-12) 		78.58 659.48% 1,574,207 -15,021 -0.9
11.05
120.20
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |