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)
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
18/09/2008
11.45
 1,610 11.45 11.45 11.45 400 0 0
17/09/2008
12.06
 24,010 12.66 13.26 12.06 1,000 0 0
16/09/2008
12.66
 103,040 12.66 12.81 12.66 80,000 0 0
15/09/2008
13.26
 73,990 13.26 14.54 13.26 0 7,700 0
12/09/2008
13.94
 100 13.94 13.94 13.94 0 0 0
11/09/2008
14.62
 7,300 14.62 14.62 14.62 0 0 0
10/09/2008
15.37
 54,180 16.20 16.20 14.69 1,000 16,030 0
09/09/2008
15.45
 12,200 15.45 15.45 15.45 100 800 0
08/09/2008
14.77
 69,560 14.77 14.77 14.47 0 500 0
05/09/2008
14.09
 38,120 14.09 14.09 14.09 0 500 0
04/09/2008
13.49
 40,520 13.49 13.49 13.49 100 2,510 0
03/09/2008
12.89
 8,000 12.89 12.89 12.89 0 500 0
29/08/2008
12.28
 18,220 12.28 12.58 12.28 0 1,000 0
28/08/2008
12.89
 16,030 13.56 13.56 12.89 800 2,000 0
27/08/2008
13.56
 40,280 13.56 13.56 13.56 -2,250 4,000 0
26/08/2008
12.96
 19,170 12.96 12.96 12.96 0 0 0
25/08/2008
12.36
 20,970 12.28 12.36 12.21 10 0 0
22/08/2008
11.83
 22,660 11.91 11.91 11.15 7,100 2,250 0
21/08/2008
11.53
 16,150 10.55 11.60 10.55 100 5,000 0
20/08/2008
11.08
 11,000 11.08 11.60 11.08 0 0 0
19/08/2008
11.60
 34,810 12.36 12.43 11.60 0 2,000 0
18/08/2008
12.21
 16,710 11.76 12.36 11.76 0 0 0
15/08/2008
11.83
 17,190 11.83 11.83 11.83 0 0 0
14/08/2008
11.53
 23,800 11.23 11.53 11.23 0 0 0
13/08/2008
11.23
 2,050 11.23 11.23 11.23 0 0 0
12/08/2008
11.53
 2,950 11.53 11.53 11.45 0 0 0
11/08/2008
11.23
 8,530 11.60 11.60 11.15 0 0 0
08/08/2008
11.30
 5,010 11.08 11.30 11.00 0 0 0
07/08/2008
11.30
 6,720 11.91 11.91 11.30 0 0 0
06/08/2008
11.60
 10,940 11.91 12.06 11.60 0 0 0
05/08/2008
11.91
 19,320 12.06 12.06 11.45 0 0 0
04/08/2008
11.76
 11,530 11.76 11.76 11.76 0 0 0
01/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
01/08/2008
11.45
 2,290 11.45 11.45 11.45 0 0 0
31/07/2008
11.15
 10,120 11.15 11.15 11.15 4,000 0 0
30/07/2008
11.45
 26,450 12.07 12.07 11.45 200 0 0
29/07/2008
11.76
 8,360 11.76 11.76 11.76 200 0 0
28/07/2008
11.45
 30,290 10.99 11.45 10.84 0 9,000 0
25/07/2008
11.15
 1,460 11.15 11.15 11.15 0 0 0
24/07/2008
11.45
 600 11.45 11.45 11.45 0 0 0
23/07/2008
11.76
 100 12.12 11.76 11.76 0 0 0
22/07/2008
12.12
 500 12.12 12.12 12.12 500 0 0
21/07/2008
12.48
 50 12.48 12.48 12.48 0 0 0
18/07/2008
12.83
 12,600 12.83 12.83 12.83 0 0 0
17/07/2008
13.19
 25,100 13.14 13.19 13.04 0 0 0
16/07/2008
12.83
 43,590 12.83 12.83 12.12 100 3,200 0
15/07/2008
12.48
 6,250 12.48 12.48 12.48 0 0 0
14/07/2008
12.12
 6,490 12.12 12.12 12.12 0 0 0
11/07/2008
11.81
 11,240 11.81 11.81 11.81 0 10,000 0
10/07/2008
11.50
 810 11.50 11.50 11.50 0 0 0
09/07/2008
11.20
 19,790 11.20 11.20 11.15 100 0 0
08/07/2008
10.89
 13,460 10.58 10.89 10.28 100 1,000 0
07/07/2008
10.58
 53,270 10.58 10.58 10.53 19,000 2,500 0
04/07/2008
10.28
 16,860 10.28 10.28 10.23 0 0 0
03/07/2008
10.02
 11,770 10.02 10.02 10.02 10,080 0 0
02/07/2008
9.77
 11,660 9.82 10.23 9.77 8,300 0 0
01/07/2008
10.02
 7,350 9.51 10.02 9.51 1,710 300 0
30/06/2008
9.77
 1,700 10.02 10.02 9.77 0 200 0
27/06/2008
10.02
 2,630 9.77 10.02 9.77 100 10 0
26/06/2008
10.02
 5,200 10.28 10.28 10.02 2,900 0 0
25/06/2008
10.02
 100 9.97 10.02 9.97 100 0 0
24/06/2008
10.02
 2,070 10.02 10.02 10.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |