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)
25/05/2009
8.89
 122,720 8.82 8.89 8.74 150 4,000 0
22/05/2009
8.52
 218,550 8.52 8.97 8.36 2,000 0 0
21/05/2009
8.74
 224,800 8.74 8.74 8.67 0 0 0
20/05/2009
8.36
 193,970 8.36 8.36 8.06 0 0 0
19/05/2009
7.99
 277,340 7.91 7.99 7.54 0 6,000 0
18/05/2009
7.61
 180,320 7.54 7.76 7.54 0 0 0
15/05/2009
7.61
 203,490 7.61 7.61 7.46 0 0 0
14/05/2009
7.31
 271,460 7.23 7.31 6.93 0 7,750 0
13/05/2009
7.01
 197,200 7.01 7.01 6.86 0 1,700 0
12/05/2009
6.71
 85,920 6.25 6.71 6.25 0 0 0
11/05/2009
6.41
 60,850 6.48 6.71 6.41 0 1,500 0
08/05/2009
6.56
 113,810 6.63 6.86 6.56 0 0 0
07/05/2009
6.86
 77,710 6.86 6.86 6.71 260 0 0
06/05/2009
6.71
 67,410 6.93 6.93 6.71 0 3,500 0
05/05/2009
7.01
 137,920 7.01 7.01 6.93 0 0 0
04/05/2009
6.71
 19,600 6.71 6.71 6.71 0 0 0
29/04/2009
6.41
 87,080 6.10 6.41 6.10 0 0 0
28/04/2009
6.10
 28,400 5.95 6.10 5.95 0 0 0
27/04/2009
6.10
 26,430 6.10 6.33 6.10 0 0 0
24/04/2009
6.10
 105,670 6.25 6.41 6.10 0 0 0
23/04/2009
6.41
 98,450 6.71 6.71 6.41 2,000 0 0
22/04/2009
6.71
 128,280 6.86 7.01 6.56 4,500 1,270 0
21/04/2009
6.86
 7,520 6.86 6.86 6.86 0 0 0
20/04/2009
7.16
 109,450 7.16 7.54 7.16 2,920 0 0
17/04/2009
7.54
 280,770 7.54 7.54 6.93 2,200 0 0
16/04/2009
7.23
 25,890 7.23 7.23 7.23 0 10 0
15/04/2009
6.93
 339,080 6.78 6.93 6.48 0 14,000 0
14/04/2009
6.63
 269,840 6.63 6.63 6.41 100 1,240 0
13/04/2009
6.33
 15,720 6.33 6.33 6.33 0 6,000 0
10/04/2009
6.03
 42,810 5.80 6.03 6.03 0 0 0
09/04/2009
5.80
 195,290 5.73 5.80 5.50 0 5,030 0
08/04/2009
5.73
 86,800 5.95 5.95 5.73 10 10,400 0
07/04/2009
5.95
 125,240 5.80 6.03 5.58 0 400 0
03/04/2009
5.80
 96,960 5.58 5.80 5.73 0 3,050 0
02/04/2009
5.58
 115,050 5.35 5.58 5.43 6,030 0 0
01/04/2009
5.35
 80,800 5.20 5.35 5.12 3,400 0 0
31/03/2009
5.12
 58,650 4.97 5.12 4.97 400 0 0
30/03/2009
4.97
 111,920 5.12 5.27 4.97 0 0 0
27/03/2009
5.20
 54,020 5.35 5.35 5.20 2,000 0 0
26/03/2009
5.27
 37,190 5.35 5.35 5.27 0 2,000 0
25/03/2009
5.35
 28,890 5.27 5.35 5.27 0 0 0
24/03/2009
5.27
 32,560 5.20 5.43 5.27 60 0 0
23/03/2009
5.20
 38,230 5.35 5.35 5.12 0 0 0
20/03/2009
5.35
 49,790 5.35 5.50 5.27 760 0 0
19/03/2009
5.35
 167,020 5.35 5.43 5.20 3,800 0 0
18/03/2009
5.35
 100,830 5.27 5.50 5.27 0 0 0
17/03/2009
5.27
 72,450 5.05 5.27 5.20 0 0 0
16/03/2009
5.05
 10,480 4.97 5.12 5.05 0 0 0
13/03/2009
4.97
 35,360 5.20 5.35 4.97 0 0 0
12/03/2009
5.20
 46,340 5.43 5.27 5.20 0 0 0
11/03/2009
5.43
 131,770 5.20 5.43 5.27 0 0 0
10/03/2009
5.20
 33,440 4.97 5.20 4.97 0 0 0
09/03/2009
4.97
 83,100 4.75 4.97 4.82 0 10,000 0
06/03/2009
4.75
 33,390 4.67 4.75 4.60 0 16,000 0
05/03/2009
4.67
 27,610 4.67 4.82 4.67 0 0 0
04/03/2009
4.67
 16,070 4.52 4.67 4.60 0 0 0
03/03/2009
4.52
 7,030 4.67 4.67 4.52 0 0 0
02/03/2009
4.67
 21,470 4.67 4.75 4.67 0 0 0
27/02/2009
4.67
 12,720 4.60 4.75 4.52 0 0 0
26/02/2009
4.60
 36,660 4.60 4.60 4.45 0 0 0
25/02/2009
4.60
 28,710 4.45 4.60 4.45 10,000 0 0
24/02/2009
4.45
 33,800 4.60 4.60 4.37 0 3,330 0
23/02/2009
4.60
 39,120 4.75 4.75 4.60 0 0 0
20/02/2009
4.82
 5,070 4.67 4.82 4.67 0 0 0
19/02/2009
4.82
 34,360 4.97 5.05 4.67 0 0 0
18/02/2009
4.90
 29,280 4.97 5.05 4.90 300 0 0
17/02/2009
5.12
 35,290 5.05 5.12 4.97 0 0 0
16/02/2009
5.20
 2,490 5.20 5.20 5.20 0 0 0
13/02/2009
5.12
 28,100 5.12 5.20 5.05 0 20,000 0
12/02/2009
5.20
 19,270 5.27 5.27 5.12 0 2,350 0
11/02/2009
5.20
 46,400 5.27 5.27 5.20 0 2,000 0
10/02/2009
5.43
 30,830 5.20 5.43 5.12 0 0 0
09/02/2009
5.35
 35,570 5.27 5.35 5.20 0 1,000 0
06/02/2009
5.20
 100,140 5.27 5.27 5.05 0 1,000 0
05/02/2009
5.27
 40,080 5.43 5.43 5.12 0 0 0
04/02/2009
5.35
 19,070 5.50 5.50 5.35 0 0 0
03/02/2009
5.35
 68,400 5.50 5.58 5.35 250 1,500 0
02/02/2009
5.58
 14,430 5.80 5.80 5.58 0 0 0
23/01/2009
5.65
 79,080 5.58 5.80 5.58 2,410 70,630 0
22/01/2009
5.65
 17,470 5.65 5.65 5.58 0 8,370 0
21/01/2009
5.65
 28,050 5.65 5.73 5.65 1,000 0 0
20/01/2009
5.65
 54,890 5.65 5.65 5.65 0 0 0
19/01/2009
5.80
 7,550 5.65 5.80 5.65 0 0 0
16/01/2009
5.80
 34,610 5.88 5.88 5.80 0 910 0
15/01/2009
5.88
 15,700 5.88 5.88 5.73 0 1,000 0
14/01/2009
5.88
 54,950 5.95 5.95 5.88 0 5,000 0
13/01/2009
5.88
 82,770 5.73 5.88 5.73 4,000 1,500 0
12/01/2009
5.65
 43,970 5.80 5.88 5.65 11,730 2,400 0
09/01/2009
5.88
 43,710 6.03 6.03 5.88 0 22,520 0
08/01/2009
6.03
 198,600 5.88 6.18 5.88 0 100,000 0
07/01/2009
5.95
 265,040 6.18 6.33 5.95 18,350 100,000 0
06/01/2009
6.10
 189,460 6.10 6.10 5.95 2,000 100,000 0
05/01/2009
5.88
 105,670 5.88 5.88 5.88 3,000 100,000 0
02/01/2009
5.65
 132,790 5.65 5.65 5.65 5,000 100,680 0
31/12/2008
5.43
 123,230 5.50 5.50 5.27 4,000 60,000 0
30/12/2008
5.50
 103,940 5.65 5.80 5.50 0 60,000 0
29/12/2008
5.65
 96,040 5.88 5.88 5.65 0 60,300 0
26/12/2008
5.73
 109,810 5.73 5.73 5.50 0 54,200 0
25/12/2008
5.50
 65,300 5.43 5.50 5.43 0 0 0
24/12/2008
5.27
 89,770 5.27 5.50 5.27 9,000 15,000 0

Chính sách bảo mật | Điều khoản sử dụng |