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
(2026-04-01) 		0 0% 0 0 0
90.50
90.50
90.50
2 tháng
(2026-03-02) 		11.70 14.85% 100 0 0
78.80
90.50
90.50
3 tháng
(2026-02-02) 		-9.20 -9.23% 600 0 0
78.80
99.70
90.50
6 tháng
(2025-11-03) 		-5.90 -6.12% 2,700 -1,000 -0.1
78.80
99.70
90.50
12 tháng
(2025-05-06) 		-10.25 -10.17% 90,100 -1,000 -0.1
78.80
107.20
90.50
24 tháng
(2024-05-13) 		31.15 52.48% 249,455 -1,195 -0.1
47.25
120.20
90.50
36 tháng
(2023-05-17) 		18.43 25.57% 432,787 -14,420 -0.8
43.72
120.20
90.50
60 tháng
(2021-05-27) 		76.76 558.57% 1,522,877 -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)
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
12/11/2008
7.08
 31,100 7.01 7.08 6.86 0 14,500 0
11/11/2008
7.08
 21,820 7.31 7.31 6.93 0 1,990 0
10/11/2008
7.08
 94,590 7.23 7.38 7.08 0 77,130 0
07/11/2008
7.31
 110,340 7.31 7.38 7.31 0 42,030 0
06/11/2008
7.69
 77,170 7.69 8.06 7.69 0 44,850 0
05/11/2008
8.06
 14,310 8.06 8.06 8.06 0 0 0
04/11/2008
7.69
 31,910 7.54 7.69 7.54 0 6,000 0
03/11/2008
7.38
 33,560 7.38 7.46 7.16 2,000 0 0
31/10/2008
7.23
 102,190 6.93 7.23 6.93 1,000 72,540 0
30/10/2008
6.93
 143,780 6.71 7.01 6.71 4,000 100,000 0
29/10/2008
7.01
 77,710 7.08 7.08 6.86 0 50,000 0
28/10/2008
6.78
 67,100 6.63 6.78 6.63 0 50,000 0
27/10/2008
6.86
 47,660 6.93 7.23 6.86 150 0 0
24/10/2008
7.16
 111,680 7.08 7.16 7.01 0 50,000 0
23/10/2008
7.31
 65,270 7.38 7.91 7.31 0 41,860 0
22/10/2008
7.69
 26,360 7.69 7.91 7.69 0 18,010 0
21/10/2008
7.99
 14,170 7.91 8.14 7.91 0 2,000 0
20/10/2008
7.91
 28,100 7.99 7.99 7.91 0 16,510 0
17/10/2008
7.91
 41,430 8.29 8.29 7.76 0 12,580 0
16/10/2008
7.91
 40,620 7.91 8.29 7.91 2,000 24,120 0
15/10/2008
8.29
 119,740 8.29 8.29 8.06 2,000 49,040 0
14/10/2008
7.91
 45,010 7.91 7.91 7.91 0 45,000 0
13/10/2008
7.54
 46,550 8.29 8.29 7.54 0 29,610 0
10/10/2008
7.91
 39,210 7.91 8.44 7.91 0 25,100 0
09/10/2008
8.29
 40,980 8.29 9.04 8.29 0 37,120 0
08/10/2008
8.67
 78,100 8.67 9.57 8.67 0 45,000 0
07/10/2008
9.12
 3,730 9.12 9.12 9.12 0 0 0
06/10/2008
9.57
 38,610 9.65 9.80 9.57 0 12,100 0
03/10/2008
10.02
 14,930 10.40 10.40 10.02 0 5,000 0
02/10/2008
10.40
 22,810 9.72 10.40 9.72 2,000 7,000 0
01/10/2008
10.10
 26,490 10.25 10.25 9.80 0 2,000 0
30/09/2008
9.80
 2,760 9.80 9.80 9.80 0 2,760 0
29/09/2008
10.25
 109,260 10.25 10.78 10.25 0 48,840 0
26/09/2008
10.78
 84,910 11.30 11.45 10.78 0 51,160 0
25/09/2008
11.30
 82,830 10.85 11.68 10.85 2,000 70,480 0
24/09/2008
11.38
 6,220 11.38 11.38 11.38 0 6,220 0
23/09/2008
11.91
 41,590 11.91 12.43 11.91 2,000 23,300 0
22/09/2008
12.51
 108,100 12.51 12.51 12.51 0 100,000 0
19/09/2008
11.98
 9,020 11.45 11.98 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |