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)
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
22/06/2010
10.21
 169,460 10.21 10.45 10.21 20,000 0 0.3
21/06/2010
10.37
 205,330 10.45 10.45 10.21 30 0 0.0
18/06/2010
10.45
 144,490 10.60 10.60 10.37 0 0 0
17/06/2010
10.52
 254,800 10.84 10.84 10.37 0 45,070 -0.6
16/06/2010
10.60
 582,270 10.52 10.60 10.29 90 62,000 -0.8
15/06/2010
10.13
 480,770 9.59 10.13 9.59 0 10,000 -0.1
14/06/2010
9.67
 93,120 9.59 9.90 9.59 0 1,000 -0.0
11/06/2010
9.74
 75,240 10.06 10.06 9.74 3,200 2,000 0.0
10/06/2010
9.74
 76,270 9.43 9.90 9.43 0 5,000 -0.1
09/06/2010
9.51
 218,150 9.90 10.06 9.51 0 11,000 -0.1
08/06/2010
9.98
 218,980 9.35 9.98 9.28 8,000 3,000 0.1
07/06/2010
9.74
 183,950 9.74 10.13 9.74 1,000 9,000 -0.1
04/06/2010
10.21
 662,610 9.82 10.37 9.74 14,000 22,000 -0.1
03/06/2010
9.90
 96,600 9.90 9.90 9.90 0 0 0
02/06/2010
9.43
 342,820 9.04 9.43 9.04 19,000 0 0.2
01/06/2010
9.04
 92,550 8.89 9.20 8.81 17,000 0 0.2
31/05/2010
8.89
 57,830 9.04 9.28 8.89 0 0 0
28/05/2010
9.20
 166,100 9.20 9.20 9.12 2,000 0 0.0
27/05/2010
8.81
 62,310 8.96 8.96 8.81 70 0 0.0
26/05/2010
8.96
 164,030 8.89 8.96 8.89 0 0 0
25/05/2010
8.57
 128,460 8.81 8.81 8.42 27,250 580 0.3
24/05/2010
8.65
 149,360 8.81 8.81 8.26 20,000 0 0.2
21/05/2010
8.65
 268,120 8.65 8.73 8.65 40,000 2,530 0.4
20/05/2010
9.04
 135,970 8.65 9.04 8.57 15,000 0 0.2
19/05/2010
8.96
 251,140 9.43 9.43 8.96 0 2,450 -0.0
18/05/2010
9.43
 185,170 9.35 9.43 9.04 0 2,000 -0.0
17/05/2010
9.51
 74,570 9.90 9.98 9.51 0 6,020 -0.1
14/05/2010
9.90
 64,840 9.59 9.98 9.59 4,280 11,400 -0.1
13/05/2010
9.59
 403,160 9.59 9.90 9.59 4,100 0 0.1
12/05/2010
10.06
 202,600 10.13 10.13 10.06 0 64,600 -0.8
11/05/2010
10.52
 310,790 11.54 11.54 10.52 0 15,730 -0.2
10/05/2010
11.07
 524,990 12.08 12.08 10.99 2,000 15,000 -0.2
07/05/2010
11.54
 1,293,520 11.54 11.54 10.99 2,200 140,500 -2.0
06/05/2010
10.99
 138,760 10.99 10.99 10.99 0 50,000 -0.7
05/05/2010
10.52
 195,090 10.52 10.52 10.52 0 0 0
04/05/2010
10.06
 98,180 10.06 10.06 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |