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
(2025-11-04) 		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
(2025-09-05) 		-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
(2024-12-09) 		-7.43 -7.15% 165,923 0 0
76.43
107.20
96.40
24 tháng
(2023-12-15) 		30.37 45.99% 291,333 -2,015 -0.1
47.25
120.20
96.40
36 tháng
(2022-12-20) 		47.49 97.08% 484,970 -13,420 -0.7
33.83
120.20
96.40
60 tháng
(2020-12-30) 		84.29 696.16% 1,617,564 -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)
29/04/2008
17.33
 15,720 16.99 17.33 16.99 1,080 0 0
28/04/2008
17.33
 2,650 17.33 17.63 17.33 0 0 0
25/04/2008
17.68
 3,920 17.04 17.68 17.04 0 0 0
24/04/2008
17.33
 30 17.33 17.33 17.33 0 0 0
23/04/2008
17.68
 0 17.68 17.68 17.68 0 0 0
22/04/2008
17.68
 100 17.68 17.68 17.68 0 0 0
21/04/2008
18.03
 50 18.03 18.03 18.03 0 0 0
18/04/2008
18.37
 920 18.37 18.37 18.37 0 0 0
17/04/2008
18.72
 10,160 18.37 18.72 18.37 0 0 0
16/04/2008
18.72
 8,140 18.72 18.72 18.72 0 0 0
11/04/2008
19.07
 100 19.07 19.07 19.07 0 0 0
10/04/2008
19.41
 2,400 19.41 19.41 19.41 0 0 0
09/04/2008
19.76
 4,370 19.76 20.50 19.76 0 0 0
08/04/2008
20.16
 5,850 20.65 20.65 20.16 10 0 0
07/04/2008
20.26
 5,880 20.26 20.26 20.26 0 0 0
04/04/2008
19.86
 10 19.86 19.86 19.86 0 0 0
03/04/2008
19.71
 910 19.71 19.71 19.71 0 0 0
02/04/2008
19.56
 20 19.56 19.56 19.56 0 0 0
01/04/2008
19.41
 20 19.41 19.41 19.41 0 0 0
31/03/2008
19.26
 3,000 19.26 19.26 19.26 0 0 0
28/03/2008
19.12
 1,400 19.12 19.12 19.12 0 0 0
27/03/2008
18.97
 10 18.97 18.97 18.97 0 0 0
26/03/2008
18.82
 3,740 17.88 18.82 17.88 0 0 0
25/03/2008
18.37
 27,580 18.37 18.37 18.37 25,000 400 0
24/03/2008
19.31
 44,920 19.31 19.31 19.31 30,000 0 0
21/03/2008
20.30
 25,660 20.11 20.30 20.11 17,160 0 0
20/03/2008
20.90
 5,020 21.79 21.89 20.90 350 0 0
19/03/2008
20.90
 23,100 22.29 22.29 20.90 2,000 0 0
18/03/2008
21.39
 42,310 21.34 21.69 21.34 30,190 0 0
17/03/2008
22.43
 8,700 22.53 22.78 22.29 4,210 1,000 0
14/03/2008
23.28
 3,330 23.28 23.28 23.03 1,000 0 0
13/03/2008
23.28
 15,510 23.77 23.77 22.78 5,000 1,000 0
12/03/2008
23.03
 7,970 24.27 24.27 23.03 0 0 0
11/03/2008
23.28
 15,500 22.78 23.28 22.78 5,000 0 0
10/03/2008
23.28
 33,600 25.26 25.26 23.28 0 3,800 0
07/03/2008
24.27
 980 24.27 24.27 24.27 0 0 0
06/03/2008
23.13
 100 23.13 23.13 23.13 100 0 0
05/03/2008
22.04
 28,160 21.79 22.09 21.79 2,300 0 0
04/03/2008
22.83
 58,470 22.83 23.28 22.83 18,310 0 0
03/03/2008
24.02
 14,490 24.07 24.27 24.02 0 0 0
29/02/2008
25.26
 14,730 25.51 25.51 25.26 0 0 0
28/02/2008
25.75
 14,490 25.26 26.00 25.26 0 1,300 0
27/02/2008
25.26
 15,650 24.76 26.00 24.76 3,000 0 0
26/02/2008
25.26
 18,460 26.50 26.74 25.26 0 0 0
25/02/2008
26.50
 9,020 26.50 26.50 26.50 0 3,000 0
22/02/2008
25.26
 38,330 23.82 25.26 23.77 1,000 0 0
21/02/2008
25.01
 49,300 25.01 26.00 24.47 0 0 0
20/02/2008
25.75
 35,240 25.75 25.75 24.76 300 0 0
19/02/2008
25.75
 24,320 25.75 26.00 25.75 3,640 0 0
18/02/2008
26.99
 9,100 26.99 27.24 26.99 0 0 0
15/02/2008
28.23
 4,640 28.23 28.48 28.23 0 0 0
14/02/2008
28.23
 21,110 27.49 29.22 27.49 500 1,200 0
13/02/2008
27.98
 14,490 29.22 29.22 27.98 0 2,000 0
12/02/2008
29.22
 16,540 30.21 30.21 28.72 0 2,300 0
01/02/2008
30.21
 14,610 29.96 30.21 29.96 0 0 0
31/01/2008
28.97
 52,200 27.73 28.97 27.49 1,200 0 0
30/01/2008
27.73
 1,110 27.73 27.73 27.73 0 0 0
29/01/2008
26.50
 22,420 25.75 26.50 25.51 4,300 0 0
28/01/2008
25.26
 11,000 25.26 25.75 25.26 0 0 0
25/01/2008
25.26
 10,060 24.27 25.26 24.27 0 0 0
24/01/2008
24.27
 18,920 25.01 25.26 24.27 0 0 0
23/01/2008
24.27
 21,170 24.27 24.51 24.27 0 0 0
22/01/2008
25.26
 9,430 25.75 25.75 25.26 1,500 0 0
21/01/2008
25.75
 7,990 25.75 26.25 25.75 780 0 0
18/01/2008
25.51
 11,020 24.76 25.51 24.02 0 0 0
17/01/2008
24.37
 19,360 26.25 26.25 24.37 0 0 0
16/01/2008
25.01
 8,120 25.01 25.01 25.01 0 0 0
15/01/2008
24.02
 22,460 24.02 24.27 24.02 0 0 0
14/01/2008
25.26
 4,410 26.50 26.50 25.26 0 400 0
11/01/2008
26.50
 6,720 25.26 26.50 25.26 0 0 0
10/01/2008
26.00
 20,970 26.25 26.50 26.00 0 0 0
09/01/2008
27.24
 22,580 28.48 28.48 27.24 50 0 0
08/01/2008
28.48
 20,470 29.71 30.21 28.48 0 0 0
07/01/2008
29.71
 9,800 30.71 30.71 29.71 0 500 0
04/01/2008
31.20
 6,000 30.95 31.45 30.95 0 0 0
03/01/2008
31.94
 15,110 32.19 32.69 31.94 0 500 0
02/01/2008
32.93
 1,510 33.43 33.43 32.93 0 0 0
28/12/2007
33.18
 5,860 33.43 33.43 33.18 0 0 0
27/12/2007
32.93
 8,010 33.43 33.43 32.93 0 0 0
26/12/2007
33.43
 11,100 32.93 33.43 32.93 500 0 0
25/12/2007
33.18
 1,590 33.68 33.68 33.18 0 0 0
24/12/2007
33.18
 14,430 34.17 34.17 33.18 1,520 0 0
21/12/2007
34.17
 8,500 34.42 34.42 34.17 600 0 0
20/12/2007
34.17
 4,510 35.41 35.41 34.17 500 0 0
19/12/2007
34.67
 8,910 33.68 34.91 33.68 0 0 0
18/12/2007
33.68
 5,130 33.18 33.68 33.18 0 0 0
17/12/2007
33.18
 9,260 32.93 33.68 32.93 0 220 0
14/12/2007
33.68
 15,000 33.18 33.68 33.18 0 550 0
13/12/2007
33.68
 8,850 34.67 34.67 33.68 0 500 0
12/12/2007
34.67
 11,950 34.67 35.16 34.17 3,000 0 0
11/12/2007
34.67
 2,500 34.91 34.91 34.67 0 0 0
10/12/2007
34.91
 10,660 35.16 35.66 34.91 0 0 0
07/12/2007
35.66
 21,760 35.41 35.66 35.41 6,000 0 0
06/12/2007
35.41
 11,040 35.66 35.66 35.41 3,000 0 0
05/12/2007
36.15
 16,080 35.91 36.15 35.66 0 0 0
04/12/2007
35.91
 30,700 37.14 37.14 35.91 300 30 0
03/12/2007
37.14
 54,560 38.13 38.13 37.14 60 1,100 0
30/11/2007
36.90
 159,620 37.14 37.14 33.68 0 6,700 0
29/11/2007
35.41
 20,750 35.41 35.41 35.41 0 10 0
28/11/2007
33.92
 8,050 33.68 33.92 33.18 530 0 0

Chính sách bảo mật | Điều khoản sử dụng |