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)
02/12/2011
5.38
 8,290 5.38 5.38 5.30 8,210 0 0.1
01/12/2011
5.30
 12,210 5.69 5.69 5.30 0 0 0
30/11/2011
5.46
 14,300 5.46 5.46 5.46 0 0 0
29/11/2011
5.30
 24,100 5.30 5.30 5.30 20,000 0 0.1
28/11/2011
5.30
 19,000 5.30 5.46 5.30 14,000 0 0.1
25/11/2011
5.30
 7,000 5.30 5.30 5.30 0 0 0
24/11/2011
5.38
 5,510 5.30 5.38 5.30 0 0 0
23/11/2011
5.30
 31,360 5.30 5.38 5.30 20,000 0 0.1
22/11/2011
5.38
 28,500 5.38 5.46 5.38 20,000 0 0.1
21/11/2011
5.38
 42,000 5.38 5.46 5.30 20,000 0 0.1
18/11/2011
5.38
 20,240 5.46 5.46 5.38 20,000 0 0.1
17/11/2011
5.46
 200 5.46 5.46 5.46 0 30 -0.0
16/11/2011
5.46
 55,750 5.46 5.46 5.46 15,000 4,210 0.1
15/11/2011
5.46
 5,010 5.46 5.46 5.46 0 0 0
14/11/2011
5.30
 35,810 5.30 5.30 5.07 15,000 8,500 0.0
11/11/2011
5.30
 59,530 5.30 5.53 5.30 15,000 19,500 -0.0
10/11/2011
5.30
 1,680 5.46 5.46 5.22 0 0 0
09/11/2011
5.46
 17,040 5.46 5.46 5.38 17,010 0 0.1
08/11/2011
5.46
 38,000 5.38 5.46 5.38 15,000 0 0.1
07/11/2011
5.46
 11,730 5.30 5.46 5.30 11,200 0 0.1
04/11/2011
5.30
 13,960 5.46 5.46 5.30 10,000 0 0.1
03/11/2011
5.53
 9,110 5.46 5.53 5.46 6,350 0 0.0
02/11/2011
5.30
 2,040 5.38 5.38 5.30 0 0 0
01/11/2011
5.53
 3,200 5.61 5.69 5.53 0 0 0
31/10/2011
5.77
 10,400 5.92 5.92 5.69 0 0 0
28/10/2011
5.69
 18,780 5.46 5.69 5.46 0 0 0
27/10/2011
5.46
 3,130 5.53 5.53 5.38 0 0 0
26/10/2011
5.46
 2,410 5.38 5.46 5.38 0 0 0
25/10/2011
5.53
 1,630 5.46 5.53 5.46 0 0 0
24/10/2011
5.46
 10,860 5.46 5.53 5.46 0 0 0
21/10/2011
5.38
 3,490 5.30 5.53 5.30 0 0 0
20/10/2011
5.46
 10,740 5.46 5.46 5.38 0 0 0
19/10/2011
5.61
 4,890 5.61 5.61 5.61 0 0 0
18/10/2011
5.85
 4,690 5.92 5.92 5.85 0 0 0
17/10/2011
6.08
 500 6.08 6.08 6.08 0 0 0
14/10/2011
6.24
 10,510 6.55 6.55 6.24 0 0 0
13/10/2011
6.55
 5,540 6.24 6.55 6.24 0 3,000 -0.0
12/10/2011
6.47
 2,220 6.47 6.47 6.31 0 0 0
11/10/2011
6.63
 2,070 6.70 6.70 6.47 0 0 0
10/10/2011
6.70
 640 6.47 6.70 6.47 0 0 0
07/10/2011
6.63
 10,200 6.78 6.78 6.47 0 0 0
06/10/2011
6.47
 5,730 6.63 6.63 6.47 0 0 0
05/10/2011
6.39
 9,120 6.63 6.70 6.39 0 0 0
04/10/2011
6.70
 6,730 7.09 7.09 6.70 0 0 0
03/10/2011
7.02
 13,000 7.09 7.09 7.02 0 0 0
30/09/2011
7.25
 30,900 7.17 7.33 7.17 28,890 0 0.3
29/09/2011
7.25
 53,040 7.17 7.25 7.09 50,000 0 0.5
28/09/2011
7.17
 37,110 7.09 7.17 6.94 30,000 0 0.3
27/09/2011
6.94
 22,470 6.86 7.09 6.86 0 480 -0.0
26/09/2011
7.02
 63,210 7.09 7.09 7.02 30,000 0 0.3
23/09/2011
7.33
 740 7.33 7.33 7.25 0 0 0
22/09/2011
7.25
 34,750 7.25 7.25 7.09 16,880 0 0.2
21/09/2011
7.17
 21,300 7.09 7.17 7.09 20,000 0 0.2
20/09/2011
7.09
 13,890 7.56 7.56 7.09 0 0 0
19/09/2011
7.33
 30,500 7.25 7.41 7.09 0 490 -0.0
16/09/2011
7.41
 24,720 8.03 8.03 7.41 0 1,010 -0.0
15/09/2011
7.80
 84,520 7.56 7.80 7.56 0 0 0
14/09/2011
7.95
 65,630 8.42 8.42 7.95 0 0 0
13/09/2011
8.34
 130,630 8.19 8.34 8.19 0 0 0
12/09/2011
7.95
 74,770 7.95 7.95 7.87 1,500 0 0.0
09/09/2011
7.64
 76,680 7.41 7.64 7.41 0 0 0
08/09/2011
7.33
 96,560 7.09 7.33 7.02 4,300 0 0.0
07/09/2011
7.02
 7,350 7.17 7.17 6.86 0 0 0
06/09/2011
7.02
 17,800 7.09 7.17 7.02 0 0 0
05/09/2011
7.25
 35,680 7.33 7.41 7.25 0 0 0
01/09/2011
7.25
 71,250 7.09 7.33 7.09 0 0 0
31/08/2011
7.02
 66,850 7.02 7.17 7.02 10,000 0 0.1
30/08/2011
7.09
 34,370 7.02 7.09 6.94 25,260 0 0.2
29/08/2011
7.02
 39,220 6.86 7.02 6.86 22,120 0 0.2
26/08/2011
7.02
 20,000 6.86 7.02 6.86 20,000 0 0.2
25/08/2011
6.94
 40,100 7.02 7.02 6.86 15,000 0 0.1
24/08/2011
6.86
 31,730 7.25 7.25 6.86 21,830 0 0.2
23/08/2011
7.02
 43,220 6.86 7.02 6.78 30,000 0 0.3
22/08/2011
7.02
 31,780 7.02 7.09 7.02 17,000 0 0.2
19/08/2011
6.94
 51,500 6.94 7.02 6.94 25,400 0 0.2
18/08/2011
6.94
 30,320 6.94 7.02 6.86 28,200 0 0.3
17/08/2011
6.78
 25,500 6.78 6.78 6.63 17,800 0 0.2
16/08/2011
6.78
 25,050 6.70 6.78 6.63 11,950 0 0.1
15/08/2011
6.78
 45,000 6.70 6.78 6.63 34,000 0 0.3
12/08/2011
6.78
 54,240 6.63 6.78 6.55 29,140 0 0.2
11/08/2011
6.63
 29,470 6.24 6.63 6.24 14,510 0 0.1
10/08/2011
6.55
 25,010 6.55 6.55 6.39 4,140 0 0.0
09/08/2011
6.55
 44,290 6.47 6.55 6.39 38,220 0 0.3
08/08/2011
6.70
 81,540 6.70 6.86 6.55 24,680 20,000 0.0
05/08/2011
6.86
 32,640 7.09 7.09 6.86 21,010 0 0.2
04/08/2011
7.17
 20,950 7.02 7.17 6.94 0 0 0
03/08/2011
7.02
 47,080 6.94 7.02 6.86 0 0 0
02/08/2011
7.17
 1,400 7.33 7.33 7.17 0 0 0
01/08/2011
7.48
 10,410 7.41 7.48 7.41 10,380 0 0.1
29/07/2011
7.33
 6,060 7.41 7.41 7.09 0 0 0
28/07/2011
7.41
 23,390 7.64 7.64 7.41 0 0 0
27/07/2011
7.72
 55,760 7.72 7.72 7.56 26,740 0 0.3
26/07/2011
7.64
 61,580 7.56 7.72 7.48 21,990 0 0.2
25/07/2011
7.64
 51,830 7.64 7.64 7.64 46,830 0 0.5
22/07/2011
7.72
 70,660 7.72 7.72 7.64 29,290 0 0.3
21/07/2011
7.72
 26,560 7.64 7.72 7.64 10,000 0 0.1
20/07/2011
7.56
 37,550 7.41 7.64 7.41 29,380 0 0.3
19/07/2011
7.56
 53,160 7.48 7.64 7.48 25,400 0 0.2
18/07/2011
7.64
 28,750 7.56 7.64 7.56 14,080 0 0.1
15/07/2011
7.56
 73,010 7.56 7.56 7.56 50,000 10,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |