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)
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
24/05/2021
14.03
 0 14.03 14.03 14.03 0 0 0
21/05/2021
14.03
 100 14.03 14.03 14.03 0 0 0
20/05/2021
12.88
 5,000 12.88 12.88 12.88 0 0 0
19/05/2021
11.44
 3,100 12.97 12.97 11.44 0 0 0
18/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
17/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
14/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
13/05/2021
12.49
 8 12.49 12.49 12.49 0 0 0
12/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
11/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
10/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
07/05/2021
12.49
 45 12.49 12.49 12.49 0 0 0
06/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
05/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
04/05/2021
12.49
 0 12.49 12.49 12.49 0 0 0
29/04/2021
12.49
 0 12.49 12.49 12.49 0 0 0
28/04/2021
12.49
 200 12.49 12.49 12.49 0 0 0
27/04/2021
13.74
 100 13.74 13.74 13.74 0 0 0
26/04/2021
12.59
 11,033 16.14 16.24 12.20 0 0 0
23/04/2021
14.13
 100 14.13 14.13 14.13 0 0 0
22/04/2021
15.76
 41 15.76 15.76 15.76 0 0 0
20/04/2021
14.13
 2,300 15.86 15.86 14.13 0 0 0
19/04/2021
14.51
 7,800 15.95 15.95 14.03 0 0 0
16/04/2021
14.61
 615 14.61 14.61 12.68 0 0 0
15/04/2021
12.78
 0 12.78 12.78 12.78 0 0 0
14/04/2021
12.78
 0 12.78 12.78 12.78 0 0 0
13/04/2021
12.01
 431 13.45 13.45 12.01 0 0 0
12/04/2021
11.92
 0 11.92 11.92 11.92 0 0 0
09/04/2021
11.92
 100 12.11 12.11 11.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |