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)
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
13/07/2021
13.55
 200 13.55 13.55 13.55 0 0 0
12/07/2021
15.57
 100 15.57 15.57 15.57 0 0 0
09/07/2021
15.28
 1,800 18.26 20.18 15.28 0 0 0
08/07/2021
18.26
 1,400 17.78 18.26 17.78 0 0 0
07/07/2021
19.22
 800 14.61 19.22 14.61 0 0 0
06/07/2021
17.78
 1,100 16.82 17.78 16.82 0 0 0
05/07/2021
17.39
 710 15.38 17.39 15.38 0 0 0
02/07/2021
17.30
 312 14.13 17.30 14.13 0 0 0
01/07/2021
17.78
 600 15.95 17.78 15.95 0 0 0
30/06/2021
17.78
 601 16.05 18.26 16.05 0 0 0
29/06/2021
15.95
 5,900 16.82 16.82 15.95 0 0 0
28/06/2021
17.30
 500 17.30 17.30 17.30 0 0 0
25/06/2021
17.78
 3,700 16.91 17.78 16.91 0 0 0
24/06/2021
15.95
 136 15.95 15.95 15.95 0 0 0
23/06/2021
15.95
 100 15.95 15.95 15.95 0 0 0
22/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
21/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
18/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
17/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
16/06/2021
13.93
 0 13.93 13.93 13.93 0 0 0
15/06/2021
13.93
 100 13.93 13.93 13.93 0 0 0
14/06/2021
13.07
 0 13.07 13.07 13.07 0 0 0
11/06/2021
13.07
 100 13.07 13.07 13.07 0 0 0
10/06/2021
14.03
 404 14.03 16.24 14.03 0 0 0
09/06/2021
14.03
 3,000 16.05 16.05 14.03 0 0 0
08/06/2021
14.03
 100 14.03 14.03 14.03 0 0 0
07/06/2021
13.55
 500 13.55 14.51 13.55 0 0 0
04/06/2021
12.68
 100 12.68 12.68 12.68 0 0 0
03/06/2021
11.05
 50 11.05 11.05 11.05 0 0 0
02/06/2021
11.05
 243 11.05 11.05 11.05 0 0 0
01/06/2021
11.05
 5 11.05 11.05 11.05 0 0 0
31/05/2021
11.05
 2,400 11.05 11.05 11.05 0 0 0
28/05/2021
13.74
 1,000 12.11 13.74 12.11 0 0 0
27/05/2021
13.74
 0 13.74 13.74 13.74 0 0 0
26/05/2021
13.74
 100 13.74 13.74 13.74 0 0 0
25/05/2021
12.68
 20,357 16.05 16.05 12.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |