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)
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
09/03/2010
9.28
 307,350 9.20 9.28 8.96 0 21,000 -0.2
08/03/2010
8.89
 66,360 9.04 9.04 8.73 0 0 0
05/03/2010
8.73
 44,400 8.73 8.81 8.73 480 2,000 -0.0
04/03/2010
8.73
 87,020 8.89 9.04 8.73 500 0 0.0
03/03/2010
8.73
 38,940 8.73 8.73 8.57 5,110 900 0.0
02/03/2010
8.65
 46,070 8.73 8.73 8.57 0 0 0
01/03/2010
8.81
 26,310 8.81 8.81 8.73 0 0 0
26/02/2010
8.73
 19,780 8.57 8.81 8.57 0 0 0
25/02/2010
8.57
 32,170 8.73 8.89 8.57 0 0 0
24/02/2010
8.65
 10,630 8.57 8.81 8.57 0 640 -0.0
23/02/2010
8.65
 59,520 8.81 8.89 8.65 0 0 0
22/02/2010
8.96
 133,190 8.89 8.96 8.81 2,000 0 0.0
12/02/2010
8.57
 11,690 8.57 8.57 8.42 2,420 0 0.0
11/02/2010
8.34
 22,590 8.42 8.57 8.34 10,000 0 0.1
10/02/2010
8.42
 4,700 8.42 8.42 8.34 0 0 0
09/02/2010
8.34
 38,540 8.42 8.42 8.34 16,030 0 0.2
08/02/2010
8.34
 25,290 8.26 8.42 8.26 0 1,000 -0.0
05/02/2010
8.26
 31,480 8.26 8.42 8.19 0 0 0
04/02/2010
8.50
 81,290 8.19 8.50 8.19 0 50,840 -0.5
03/02/2010
8.26
 50,520 8.19 8.34 8.19 9,910 30,500 -0.2
02/02/2010
8.19
 56,170 8.42 8.42 8.19 9,900 26,500 -0.2
01/02/2010
8.19
 29,870 8.19 8.26 8.11 220 20,300 -0.2
29/01/2010
8.26
 33,370 8.65 8.65 8.19 1,100 24,400 -0.2
28/01/2010
8.26
 43,660 8.11 8.34 8.11 20,900 20,300 0.0
27/01/2010
8.34
 38,210 8.57 8.73 8.34 0 30,500 -0.3
26/01/2010
8.73
 64,930 8.34 8.73 8.34 0 27,240 -0.3
25/01/2010
8.34
 44,140 8.19 8.50 8.19 15,740 25,620 -0.1
22/01/2010
8.34
 62,950 8.11 8.34 8.11 29,300 24,400 0.1
21/01/2010
8.34
 87,710 8.50 8.65 8.34 27,010 24,400 0.0
20/01/2010
8.65
 66,400 8.81 8.96 8.65 25,100 48,700 -0.3
19/01/2010
8.81
 78,740 8.96 9.12 8.81 3,970 52,600 -0.6
18/01/2010
9.04
 64,320 9.28 9.28 8.96 24,340 0 0.3
15/01/2010
9.20
 36,230 9.35 9.35 9.20 8,500 30 0.1
14/01/2010
9.35
 70,820 9.67 9.67 9.35 0 3,000 -0.0
13/01/2010
9.35
 67,980 9.35 9.35 8.89 32,500 0 0.4
12/01/2010
9.35
 49,810 9.90 9.90 9.35 5,000 0 0.1
11/01/2010
9.59
 35,630 9.82 9.90 9.51 0 10 -0.0
08/01/2010
9.74
 137,850 10.06 10.13 9.74 30 400 -0.0
07/01/2010
9.74
 123,110 9.90 10.13 9.74 0 0 0
06/01/2010
9.98
 55,640 10.13 10.29 9.90 0 0 0
05/01/2010
10.29
 157,000 10.29 10.29 9.98 200 17,490 -0.2
04/01/2010
9.82
 95,240 9.35 9.82 9.35 0 0 0
31/12/2009
9.35
 88,440 9.51 9.67 9.35 10,000 0 0
30/12/2009
9.51
 30,120 9.51 9.74 9.35 2,080 0 0
29/12/2009
9.35
 67,240 9.35 9.51 9.20 26,600 0 0
28/12/2009
9.35
 73,490 9.51 9.74 9.35 10,000 0 0
25/12/2009
9.74
 164,010 9.59 9.82 9.35 10,010 0 0
24/12/2009
9.35
 60,610 9.12 9.35 9.12 6,400 0 0
23/12/2009
9.20
 75,890 9.35 9.43 9.20 21,000 0 0
22/12/2009
9.43
 43,780 9.59 9.67 9.35 28,000 0 0
21/12/2009
9.59
 59,150 9.35 9.67 9.28 500 0 0
18/12/2009
9.28
 73,890 9.20 9.28 8.89 7,000 0 0
17/12/2009
8.89
 50,450 8.57 8.89 8.50 10,960 0 0
16/12/2009
8.89
 86,780 8.89 9.04 8.89 30,000 0 0
15/12/2009
9.28
 18,310 9.59 9.59 9.28 0 0 0
14/12/2009
9.35
 65,780 9.12 9.51 9.12 0 0 0
11/12/2009
9.12
 112,220 9.35 9.43 9.12 37,910 0 0
10/12/2009
9.59
 54,560 9.98 9.98 9.59 18,190 0 0
09/12/2009
9.74
 61,610 9.90 9.90 9.74 35,230 0 0
08/12/2009
10.13
 50,940 10.52 10.52 10.13 0 0 0
07/12/2009
10.37
 137,920 9.82 10.37 9.82 0 0 0
04/12/2009
9.90
 52,710 10.13 10.13 9.82 16,720 0 0
03/12/2009
9.82
 80,310 9.98 9.98 9.67 35,520 0 0
02/12/2009
9.74
 77,800 10.13 10.29 9.74 29,700 0 0

Chính sách bảo mật | Điều khoản sử dụng |