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
(2026-01-16) 		-5.90 -6.12% 1,700 0 0
78.80
99.70
90.50
3 tháng
(2025-12-17) 		-5.90 -6.12% 2,700 -1,000 -0.1
78.80
99.70
90.50
6 tháng
(2025-09-18) 		5.50 6.47% 5,700 -1,000 -0.1
78.80
99.70
90.50
12 tháng
(2025-03-24) 		14.07 18.41% 90,400 -1,000 -0.1
76.43
107.20
90.50
24 tháng
(2024-03-27) 		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)
28/05/2019
23.45
 1,500 30.75 30.75 23.45 0 0 0
27/05/2019
27.39
 0 27.39 27.39 27.39 0 0 0
24/05/2019
27.39
 0 27.39 27.39 27.39 0 0 0
23/05/2019
27.39
 5,009 27.39 27.39 27.39 0 0 0
22/05/2019
23.54
 1,700 27.48 27.48 20.47 0 0 0
21/05/2019
24.02
 0 24.02 24.02 24.02 0 0 0
20/05/2019
24.02
 100 24.02 24.02 24.02 0 0 0
17/05/2019
24.60
 1,000 21.05 24.60 21.05 0 0 0
16/05/2019
24.70
 200 24.70 24.70 24.70 0 0 0
15/05/2019
30.46
 2,800 22.58 30.46 22.58 0 0 0
14/05/2019
26.52
 0 26.52 26.52 26.52 0 0 0
13/05/2019
26.52
 0 26.52 26.52 26.52 0 0 0
10/05/2019
26.52
 100 26.52 26.52 26.52 0 0 0
09/05/2019
23.06
 0 23.06 23.06 23.06 0 0 0
08/05/2019
23.06
 0 23.06 23.06 23.06 0 0 0
07/05/2019
23.06
 0 23.06 23.06 23.06 0 0 0
06/05/2019
23.06
 326,700 23.06 23.06 23.06 0 0 0
03/05/2019
20.18
 0 20.18 20.18 20.18 0 0 0
02/05/2019
19.70
 450,635 20.18 20.18 19.70 0 0 0
26/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
25/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
24/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
23/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
22/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
19/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
18/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
17/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
16/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
12/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
11/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
10/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
09/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
08/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
05/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
04/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
03/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
02/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
01/04/2019
19.70
 0 19.70 19.70 19.70 0 0 0
29/03/2019
19.70
 0 19.70 19.70 19.70 0 0 0
28/03/2019
19.70
 0 19.70 19.70 19.70 0 0 0
27/03/2019
19.70
 0 19.70 19.70 19.70 0 0 0
26/03/2019
19.70
 0 19.70 19.70 19.70 0 0 0
25/03/2019
19.70
 200 19.70 19.70 19.70 0 0 0
22/03/2019
17.20
 0 17.20 17.20 17.20 0 0 0
21/03/2019
17.20
 0 17.20 17.20 17.20 0 0 0
20/03/2019
17.20
 5 17.20 17.20 17.20 0 0 0
19/03/2019
17.20
 0 17.20 17.20 17.20 0 0 0
18/03/2019
17.20
 0 17.20 17.20 17.20 0 0 0
15/03/2019
17.20
 100 17.20 17.20 17.20 0 0 0
14/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
13/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
12/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
11/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
08/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
07/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
06/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
05/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
04/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
01/03/2019
28.64
 0 28.64 28.64 28.64 0 0 0
28/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
27/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
26/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
25/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
22/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
21/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
20/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
19/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
18/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
15/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
14/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
13/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
12/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
11/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
01/02/2019
28.64
 0 28.64 28.64 28.64 0 0 0
31/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
30/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
29/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
28/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
25/01/2019
28.64
 9 28.64 28.64 28.64 0 0 0
24/01/2019
28.64
 0 28.64 28.64 28.64 0 0 0
23/01/2019
28.64
 100 28.64 28.64 28.64 0 0 0
22/01/2019
33.63
 0 33.63 33.63 33.63 0 0 0
21/01/2019
33.63
 500 33.63 33.63 33.63 0 0 0
18/01/2019
32.10
 100 32.10 32.10 32.10 0 0 0
17/01/2019
28.06
 0 28.06 28.06 28.06 0 0 0
16/01/2019
28.06
 0 28.06 28.06 28.06 0 0 0
15/01/2019
28.06
 0 28.06 28.06 28.06 0 0 0
14/01/2019
28.06
 100 28.06 28.06 28.06 0 0 0
11/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
10/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
09/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
08/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
07/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
04/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
03/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
02/01/2019
20.08
 0 20.08 20.08 20.08 0 0 0
28/12/2018
20.08
 0 20.08 20.08 20.08 0 0 0
27/12/2018
20.08
 0 20.08 20.08 20.08 0 0 0
26/12/2018
20.08
 0 20.08 20.08 20.08 0 0 0
25/12/2018
20.08
 0 20.08 20.08 20.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |