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)
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
22/09/2010
11.85
 86,930 12.00 12.39 11.85 0 0 0
21/09/2010
12.24
 258,940 12.24 12.94 12.16 0 30,000 -0.5
20/09/2010
12.78
 519,010 12.71 12.86 12.24 0 0 0
17/09/2010
12.32
 326,100 12.08 12.39 11.77 0 30,300 -0.5
16/09/2010
11.93
 306,550 12.08 12.08 11.38 50,000 0 0.8
15/09/2010
11.77
 361,550 11.54 12.00 11.54 20,000 0 0.3
14/09/2010
11.93
 297,090 11.54 12.00 11.54 0 0 0
13/09/2010
11.54
 377,550 12.08 12.08 11.54 12,000 0 0.2
10/09/2010
12.08
 261,190 12.71 12.71 12.08 0 0 0
09/09/2010
12.71
 602,100 12.63 13.25 12.47 0 0 0
08/09/2010
12.63
 385,770 12.55 13.25 12.47 0 11,000 -0.2
07/09/2010
13.10
 582,630 12.86 13.49 12.71 0 50,000 -0.8
06/09/2010
12.86
 262,240 12.78 12.86 12.78 0 50,000 -0.8
01/09/2010
12.32
 431,630 12.16 12.32 11.85 0 50,000 -0.8
31/08/2010
11.77
 270,420 11.46 11.77 11.23 0 50,000 -0.8
30/08/2010
11.23
 314,480 11.23 11.23 11.15 0 0 0
27/08/2010
10.76
 348,650 10.06 10.91 10.06 32,600 0 0.4
26/08/2010
10.52
 443,060 10.91 10.91 10.21 39,590 0 0.5
25/08/2010
10.68
 241,300 10.91 11.23 10.68 85,000 0 1.2
24/08/2010
11.23
 302,750 11.69 11.69 11.23 74,000 0 1.1
23/08/2010
11.77
 136,190 12.32 12.32 11.77 0 0 0
20/08/2010
12.16
 340,650 12.39 12.39 11.77 0 0 0
19/08/2010
12.16
 180,050 12.08 12.32 11.69 0 0 0
18/08/2010
12.16
 247,740 13.02 13.02 12.16 500 0 0.0
17/08/2010
12.78
 229,170 13.10 13.33 12.71 70 0 0.0
16/08/2010
13.33
 479,030 12.71 13.33 12.71 0 0 0
13/08/2010
12.71
 433,120 12.08 12.71 12.00 520 0 0.0
12/08/2010
12.63
 234,610 12.71 13.17 12.63 500 0 0.0
11/08/2010
13.25
 425,710 13.17 13.33 12.55 0 340 -0.0
10/08/2010
13.17
 569,220 13.33 13.72 13.17 0 0 0
09/08/2010
13.80
 620,580 14.03 14.42 13.80 5,000 0 0.1
06/08/2010
14.50
 1,407,730 14.03 14.50 13.41 0 2,870 -0.1
05/08/2010
13.88
 965,050 13.88 13.88 13.64 0 0 0
04/08/2010
13.25
 1,105,600 12.86 13.25 12.86 0 6,400 -0.1
03/08/2010
12.63
 260,370 13.25 13.25 12.63 0 0 0
02/08/2010
12.86
 394,940 12.47 12.94 12.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |