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
(2025-12-01) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
3 tháng
(2025-10-30) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
6 tháng
(2025-08-01) 		-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
(2024-02-15) 		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
(2021-02-23) 		86.44 651.81% 1,593,757 -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)
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
30/07/2010
12.39
 280,550 12.39 12.94 12.39 0 0 0
29/07/2010
12.39
 653,060 12.16 12.39 11.85 2,230 187,500 -2.9
28/07/2010
11.85
 642,370 12.16 12.24 11.85 0 0 0
27/07/2010
12.39
 339,830 12.94 13.17 12.39 0 15,500 -0.3
26/07/2010
12.94
 1,188,570 13.56 13.56 12.94 0 100,000 -1.7
23/07/2010
13.56
 499,590 14.27 14.27 13.56 0 0 0
22/07/2010
14.27
 1,155,910 14.27 14.34 13.88 5,000 100,000 -1.7
21/07/2010
13.72
 265,650 13.25 13.72 13.25 3,000 600 0.0
20/07/2010
13.10
 1,287,390 13.64 14.03 13.10 2,690 0 0.0
19/07/2010
13.41
 784,470 13.41 13.41 12.86 0 8,000 -0.1
16/07/2010
12.78
 169,030 12.78 12.78 12.78 0 0 0
15/07/2010
12.24
 378,520 12.24 12.24 12.24 0 26,000 -0.4
14/07/2010
11.69
 525,210 11.69 11.69 11.62 0 31,000 -0.5
13/07/2010
11.15
 439,960 10.76 11.15 10.76 5,000 62,180 -0.8
12/07/2010
10.68
 154,430 10.68 10.68 10.60 0 0 0
09/07/2010
10.68
 34,550 10.68 10.76 10.45 0 2,510 -0.0
08/07/2010
10.68
 234,750 10.52 10.68 10.45 0 7,000 -0.1
07/07/2010
10.21
 76,080 10.52 10.68 10.21 0 1,710 -0.0
06/07/2010
10.45
 123,400 10.52 10.52 10.29 0 0 0
05/07/2010
10.52
 84,020 10.52 10.60 10.52 0 0 0
02/07/2010
10.60
 91,110 10.60 10.60 10.21 0 1,000 -0.0
01/07/2010
10.52
 92,640 10.13 10.60 10.13 30 0 0.0
30/06/2010
10.21
 182,590 10.37 10.45 10.21 7,440 0 0.1
29/06/2010
10.68
 159,250 10.76 10.84 10.37 0 0 0
28/06/2010
10.68
 48,350 10.60 10.76 10.52 2,010 0 0.0
25/06/2010
10.76
 227,650 10.76 11.23 10.76 18,000 700 0.2
24/06/2010
11.15
 672,660 10.84 11.15 10.76 0 30,090 -0.4
23/06/2010
10.68
 519,250 10.13 10.68 10.06 10,710 30,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |