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)
18/02/2011
13.33
 282,890 14.03 14.03 13.33 0 0 0
17/02/2011
14.03
 91,790 14.42 14.42 13.88 0 0 0
16/02/2011
14.42
 188,030 14.42 14.58 14.11 0 0 0
15/02/2011
14.42
 392,090 14.19 14.50 13.88 0 0 0
14/02/2011
14.19
 224,970 14.58 14.66 14.19 0 0 0
11/02/2011
14.73
 237,010 14.81 14.81 14.42 0 0 0
10/02/2011
14.89
 130,540 14.81 14.97 14.58 0 0 0
09/02/2011
15.12
 431,960 14.66 15.12 14.66 0 0 0
08/02/2011
14.58
 335,450 15.12 15.12 14.42 0 0 0
28/01/2011
15.12
 576,450 15.28 15.28 14.66 0 0 0
27/01/2011
15.36
 588,840 14.73 15.36 14.73 0 0 0
26/01/2011
15.43
 188,320 14.73 15.43 14.73 0 0 0
25/01/2011
15.20
 488,930 14.50 15.59 14.50 0 0 0
24/01/2011
15.20
 191,390 15.98 15.98 15.20 0 0 0
21/01/2011
15.98
 274,080 15.36 16.14 15.28 0 0 0
20/01/2011
16.06
 270,920 15.98 16.76 15.82 0 0 0
19/01/2011
16.60
 656,440 15.75 16.60 15.59 0 0 0
18/01/2011
16.37
 654,930 17.23 17.23 16.37 0 0 0
17/01/2011
17.23
 1,065,770 16.76 17.31 16.53 0 0 0
14/01/2011
16.53
 1,207,840 15.67 16.53 15.59 0 0 0
13/01/2011
15.75
 601,490 14.58 15.75 14.58 0 0 0
12/01/2011
15.05
 415,070 14.19 15.05 14.11 0 0 0
11/01/2011
14.66
 222,200 14.81 15.28 14.66 0 0 0
10/01/2011
15.36
 161,630 15.67 15.67 15.05 0 0 0
07/01/2011
15.67
 423,210 15.82 16.29 15.51 0 0 0
06/01/2011
15.67
 265,640 15.28 15.67 15.12 0 0 0
05/01/2011
15.51
 344,570 15.67 15.90 15.12 0 0 0
04/01/2011
15.82
 473,850 16.45 16.60 15.82 0 0 0
31/12/2010
16.37
 411,090 15.82 16.45 15.82 0 0 0
30/12/2010
16.37
 348,580 16.60 16.68 16.14 0 0 0
29/12/2010
16.53
 500,270 15.90 16.84 15.90 0 0 0
28/12/2010
16.14
 1,060,920 15.28 16.14 15.28 0 0 0
27/12/2010
15.43
 321,010 15.43 15.75 14.97 0 0 0
24/12/2010
15.43
 384,110 14.97 15.59 14.73 0 0 0
23/12/2010
14.97
 450,280 16.06 16.06 14.97 0 0 0
22/12/2010
15.75
 475,970 15.59 15.90 15.05 0 0 0
21/12/2010
15.36
 932,190 14.66 15.75 14.66 31,010 0 0.6
20/12/2010
15.36
 323,930 16.06 16.53 15.36 0 0 0
17/12/2010
16.14
 511,710 16.14 16.14 15.43 0 200,000 -4.1
16/12/2010
15.43
 822,280 15.43 15.51 14.81 0 110,000 -2.2
15/12/2010
14.81
 747,490 14.81 14.81 14.42 0 200,000 -3.8
14/12/2010
14.11
 1,385,250 14.03 14.11 13.49 0 200,000 -3.6
13/12/2010
13.49
 630,120 13.25 13.49 12.94 0 30,000 -0.5
10/12/2010
12.86
 244,270 12.55 12.86 12.16 0 20,000 -0.3
09/12/2010
12.32
 261,830 12.00 12.39 11.30 0 0 0
08/12/2010
11.85
 145,150 12.00 12.39 11.85 0 0 0
07/12/2010
12.47
 338,030 12.63 13.10 12.47 0 0 0
06/12/2010
13.10
 291,430 13.17 13.95 13.10 0 0 0
03/12/2010
13.49
 528,420 13.41 13.49 12.94 0 40,000 -0.7
02/12/2010
12.86
 452,310 12.86 12.86 12.47 0 30,000 -0.5
01/12/2010
12.32
 269,970 12.32 12.32 12.32 0 21,000 -0.3
30/11/2010
11.77
 215,540 11.23 11.77 11.23 0 21,300 -0.3
29/11/2010
11.23
 186,990 11.30 11.30 10.99 0 0 0
26/11/2010
11.23
 131,160 10.99 11.23 10.99 0 510 -0.0
25/11/2010
11.23
 157,310 11.23 11.54 10.99 0 0 0
24/11/2010
10.99
 129,000 11.15 11.30 10.99 0 0 0
23/11/2010
11.15
 78,890 10.91 11.38 10.91 0 0 0
22/11/2010
10.91
 56,220 10.60 11.07 10.60 4,000 0 0.1
19/11/2010
11.07
 164,170 11.30 11.46 11.07 0 0 0
18/11/2010
11.54
 185,470 11.30 11.54 11.30 0 20,000 -0.3
17/11/2010
10.99
 102,580 10.84 11.30 10.84 0 8,990 -0.1
16/11/2010
10.84
 160,620 10.13 10.84 10.06 0 20,000 -0.3
15/11/2010
10.37
 121,720 10.84 10.84 10.13 20,000 0 0.3
12/11/2010
10.60
 375,390 10.52 10.60 10.13 9,250 0 0.1
11/11/2010
10.60
 98,980 10.91 10.99 10.60 15,000 0 0.2
10/11/2010
11.15
 85,000 11.23 11.30 10.91 0 0 0
09/11/2010
11.23
 164,160 11.23 11.23 10.91 20,000 0 0.3
08/11/2010
11.46
 83,090 11.46 11.46 11.23 5,000 0 0.1
05/11/2010
11.30
 159,280 11.38 11.46 11.23 0 0 0
04/11/2010
11.30
 54,600 11.38 11.38 11.07 15,000 0 0.2
03/11/2010
11.07
 51,310 11.54 11.69 11.07 20,000 400 0.3
02/11/2010
11.46
 62,230 11.54 11.62 11.15 0 0 0
01/11/2010
11.46
 34,830 11.69 11.77 11.46 20,000 0 0.3
29/10/2010
11.85
 108,310 12.08 12.08 11.38 18,500 0 0.3
28/10/2010
11.93
 95,170 12.32 12.32 11.62 13,000 0 0.2
27/10/2010
12.00
 97,780 11.85 12.16 11.69 20,000 0 0.3
26/10/2010
12.08
 268,720 12.08 12.39 12.08 0 0 0
25/10/2010
12.08
 44,430 11.69 12.08 11.30 12,000 0 0.2
22/10/2010
11.54
 75,230 11.54 11.54 11.07 19,000 0 0.3
21/10/2010
11.54
 131,180 11.54 11.85 10.99 20,000 0 0.3
20/10/2010
11.54
 131,440 11.54 11.69 11.54 20,000 0 0.3
19/10/2010
12.08
 94,070 12.24 12.24 11.62 0 0 0
18/10/2010
12.16
 50,880 11.85 12.16 11.85 0 0 0
15/10/2010
12.08
 49,720 12.16 12.16 11.85 0 0 0
14/10/2010
12.00
 27,350 12.32 12.32 12.00 0 0 0
13/10/2010
12.16
 89,320 12.16 12.32 11.93 0 1,070 -0.0
12/10/2010
12.16
 67,120 12.32 12.39 12.00 0 1,460 -0.0
11/10/2010
12.24
 177,780 11.93 12.24 11.69 2,890 0 0.0
08/10/2010
11.69
 102,720 11.69 12.32 11.69 0 0 0
07/10/2010
12.16
 141,720 12.39 12.47 12.00 0 0 0
06/10/2010
12.32
 117,420 12.47 12.71 12.08 0 21,520 -0.3
05/10/2010
12.47
 331,290 11.93 12.47 11.85 0 5,000 -0.1
04/10/2010
12.47
 126,260 12.78 12.78 12.47 10 0 0.0
01/10/2010
13.10
 374,790 12.94 13.49 12.94 0 50,000 -0.9
30/09/2010
13.10
 559,950 12.55 13.33 12.55 0 800 -0.0
29/09/2010
12.86
 940,150 12.71 12.94 12.47 0 50,400 -0.8
28/09/2010
12.39
 330,840 11.93 12.39 11.77 0 30,000 -0.5
27/09/2010
11.85
 70,900 11.38 11.93 11.38 0 0 0
24/09/2010
11.62
 317,300 11.85 11.85 11.54 16,470 0 0.2
23/09/2010
11.77
 336,550 11.69 12.08 11.38 30,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |