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
(2025-11-28) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
3 tháng
(2025-10-29) 		3.30 3.42% 2,100 -1,000 -0.1
96.40
99.70
99.70
6 tháng
(2025-07-31) 		-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
(2024-02-07) 		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
(2021-02-22) 		86.15 635.81% 1,595,157 -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)
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
23/12/2008
5.27
 18,150 5.27 5.43 5.27 800 0 0
22/12/2008
5.43
 6,670 5.43 5.65 5.35 700 0 0
19/12/2008
5.50
 22,470 5.20 5.58 5.20 5,000 0 0
18/12/2008
5.35
 6,710 5.35 5.35 5.27 0 1,000 0
17/12/2008
5.27
 15,400 5.27 5.43 5.20 0 0 0
16/12/2008
5.43
 23,600 5.43 5.58 5.43 0 500 0
15/12/2008
5.65
 13,170 5.50 5.65 5.50 0 0 0
12/12/2008
5.50
 13,200 5.35 5.50 5.35 1,000 0 0
11/12/2008
5.35
 33,880 5.35 5.35 5.12 1,500 0 0
10/12/2008
5.35
 10,890 5.43 5.65 5.35 300 0 0
09/12/2008
5.58
 18,180 5.27 5.58 5.27 700 0 0
08/12/2008
5.50
 14,070 5.73 5.73 5.43 0 0 0
05/12/2008
5.65
 20,080 5.73 5.80 5.65 0 0 0
04/12/2008
5.88
 15,690 5.80 5.95 5.80 200 0 0
03/12/2008
5.80
 23,670 5.88 6.03 5.73 0 0 0
02/12/2008
5.88
 2,980 5.80 5.95 5.73 0 0 0
01/12/2008
5.95
 20,130 6.10 6.10 5.73 0 0 0
28/11/2008
6.03
 12,860 6.03 6.03 5.88 0 0 0
27/11/2008
5.80
 19,770 5.88 6.33 5.80 0 460 0
26/11/2008
6.10
 6,140 6.41 6.41 6.10 0 0 0
25/11/2008
6.41
 19,900 6.71 6.71 6.41 0 0 0
24/11/2008
6.71
 5,360 6.71 6.78 6.41 1,000 0 0
21/11/2008
6.48
 4,250 6.86 6.86 6.41 0 0 0
20/11/2008
6.63
 11,470 6.56 6.93 6.56 0 0 0
19/11/2008
6.86
 2,240 6.71 7.01 6.71 0 0 0
18/11/2008
6.71
 13,640 6.78 6.86 6.71 0 0 0
17/11/2008
6.86
 15,970 6.86 7.16 6.86 0 0 0
14/11/2008
7.08
 14,590 7.16 7.23 7.08 0 400 0
13/11/2008
7.16
 12,190 7.08 7.31 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |