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)
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
29/04/2010
9.59
 372,590 9.35 9.59 9.28 0 1,000 -0.0
28/04/2010
9.20
 66,540 9.20 9.35 9.12 0 3,560 -0.0
27/04/2010
9.43
 59,250 9.43 9.51 9.28 4,010 6,000 -0.0
26/04/2010
9.43
 112,030 9.35 9.59 9.35 0 25,780 -0.3
22/04/2010
9.28
 354,870 9.82 9.82 9.28 34,990 35,000 -0.0
21/04/2010
9.35
 246,610 9.35 9.35 9.35 15,000 37,000 -0.3
20/04/2010
8.96
 69,810 9.04 9.20 8.96 0 0 0
19/04/2010
9.04
 92,520 9.04 9.20 8.89 0 0 0
16/04/2010
9.04
 108,610 9.12 9.12 8.89 0 1,000 -0.0
15/04/2010
8.96
 48,470 9.04 9.04 8.89 0 0 0
14/04/2010
8.96
 97,840 8.96 8.96 8.89 0 0 0
13/04/2010
8.89
 28,240 9.12 9.12 8.89 0 0 0
12/04/2010
9.04
 59,900 9.28 9.28 9.04 0 2,000 -0.0
09/04/2010
9.20
 133,170 9.12 9.35 9.04 0 0 0
08/04/2010
9.12
 49,700 9.04 9.20 9.04 0 900 -0.0
07/04/2010
9.04
 49,740 9.04 9.20 8.96 430 0 0.0
06/04/2010
9.20
 173,200 8.89 9.28 8.89 10,000 6,000 0.0
05/04/2010
8.89
 125,120 8.89 8.96 8.81 20,000 0 0.2
02/04/2010
8.89
 114,380 8.96 9.12 8.81 3,410 0 0.0
01/04/2010
9.12
 20,130 8.96 9.12 8.89 0 0 0
31/03/2010
9.04
 86,870 8.96 9.20 8.96 0 0 0
30/03/2010
8.89
 75,760 8.89 9.04 8.89 0 0 0
29/03/2010
9.04
 29,260 9.35 9.35 8.96 0 0 0
26/03/2010
9.20
 92,420 9.12 9.28 9.12 0 0 0
25/03/2010
8.89
 137,680 9.59 9.59 8.89 0 13,750 -0.2
24/03/2010
9.28
 155,840 9.20 9.28 9.12 0 34,000 -0.4
23/03/2010
8.89
 57,540 8.81 9.28 8.81 0 0 0
22/03/2010
8.89
 24,720 8.81 8.96 8.81 0 0 0
19/03/2010
8.89
 9,160 9.12 9.12 8.89 0 0 0
18/03/2010
8.96
 39,550 9.12 9.12 8.73 0 570 -0.0
17/03/2010
8.89
 70,350 9.04 9.12 8.89 0 0 0
16/03/2010
9.12
 93,270 9.35 9.51 9.12 0 0 0
15/03/2010
9.59
 63,080 9.74 9.82 9.51 0 9,950 -0.1
12/03/2010
9.51
 71,580 9.67 9.67 9.28 0 5,000 -0.1
11/03/2010
9.43
 45,090 9.35 9.59 9.35 0 7,260 -0.1
10/03/2010
9.35
 133,760 9.35 9.51 9.20 0 11,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |