Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/11/2007	33.68	12,580	34.42	34.42	33.68	500	0	0
26/11/2007	34.42	15,300	34.17	34.42	33.92	2,700	0	0
23/11/2007	33.68	21,830	33.68	33.92	33.68	1,200	0	0
22/11/2007	33.68	22,010	32.93	33.68	32.93	0	0	0
21/11/2007	33.68	7,350	33.18	33.92	33.18	0	500	0
20/11/2007	33.18	23,380	33.68	34.42	33.18	0	0	0
19/11/2007	33.68	18,600	33.68	33.92	33.68	3,100	0	0
16/11/2007	33.68	9,460	33.92	33.92	33.43	0	0	0
15/11/2007	33.43	20,880	33.43	34.67	33.43	1,000	100	0
14/11/2007	35.16	49,890	35.41	35.41	34.17	0	500	0
13/11/2007	33.92	49,300	34.17	34.67	33.92	0	3,000	0
12/11/2007	35.66	64,350	36.65	36.65	35.66	0	4,200	0
09/11/2007	37.39	132,800	37.64	37.64	35.66	0	9,100	0
08/11/2007	36.65	25,500	36.65	36.65	36.65	0	800	0
07/11/2007	34.91	40,290	33.43	34.91	33.43	0	100	0
06/11/2007	33.43	60,500	33.18	33.68	32.93	7,120	5,500	0
05/11/2007	34.42	24,560	34.42	35.16	34.42	500	2,100	0
02/11/2007	36.15	106,070	36.90	36.90	35.16	1,250	8,500	0
01/11/2007	35.16	13,610	35.16	35.16	34.67	0	550	0
31/10/2007	33.68	98,320	32.19	33.68	32.19	2,800	5,700	0
30/10/2007	33.68	43,970	33.92	34.17	33.68	3,000	21,470	0
29/10/2007	35.41	46,920	35.66	36.15	35.41	0	2,450	0
26/10/2007	36.90	26,900	36.40	38.13	36.40	0	2,000	0
25/10/2007	37.64	24,090	39.12	39.12	37.64	3,700	1,000	0
24/10/2007	38.63	55,730	37.14	38.63	37.14	6,900	9,070	0
23/10/2007	38.63	60,220	40.61	40.61	38.63	1,000	4,500	0
22/10/2007	39.37	81,200	37.64	39.37	37.64	14,500	10,000	0
19/10/2007	37.64	84,890	37.64	37.64	37.64	14,000	20,500	0
18/10/2007	39.62	6,250	39.62	39.62	39.62	30	0	0
17/10/2007	41.60	23,640	41.60	41.60	41.60	300	0	0
16/10/2007	43.58	102,860	47.05	47.05	43.58	3,900	0	0
15/10/2007	45.81	153,370	45.81	45.81	45.81	83,400	0	0
12/10/2007	43.83	106,900	43.83	43.83	43.83	79,170	4,530	0
11/10/2007	41.85	113,400	41.85	41.85	41.85	73,880	5,000	0
10/10/2007	39.87	121,400	39.87	39.87	38.13	57,410	0	0
09/10/2007	38.13	21,110	38.13	38.13	38.13	0	0	0
08/10/2007	36.40	27,410	36.40	36.40	36.40	20,010	0	0
05/10/2007	34.67	58,100	34.67	34.67	34.17	0	0	0
04/10/2007	33.18	68,250	33.18	33.18	33.18	9,430	0	0
03/10/2007	31.70	51,230	30.95	31.70	30.95	26,040	0	0
02/10/2007	30.21	78,410	30.21	30.21	28.97	59,400	1,000	0
01/10/2007	28.97	102,750	28.97	28.97	28.23	93,240	5,000	0
28/09/2007	28.23	49,410	27.98	28.23	27.24	27,370	2,000	0
27/09/2007	27.24	75,950	27.24	27.24	26.74	19,230	2,000	0
26/09/2007	26.00	105,380	26.00	26.25	25.26	56,230	3,500	0
25/09/2007	25.26	122,190	25.26	25.26	24.76	63,540	8,000	0
24/09/2007	24.27	32,800	24.27	24.27	24.27	6,350	2,800	0
21/09/2007	23.13	114,600	22.88	23.13	22.14	59,750	100	0
20/09/2007	22.04	52,530	22.04	22.29	21.54	29,570	0	0
19/09/2007	21.54	49,490	21.79	21.79	21.30	8,000	2,500	0
18/09/2007	21.05	81,120	21.30	21.54	21.05	50,000	2,520	0
17/09/2007	21.79	112,310	21.79	22.04	21.44	50,000	3,580	0
14/09/2007	22.24	96,140	22.29	22.29	21.59	50,000	2,000	0
13/09/2007	22.29	93,150	22.09	22.29	22.04	47,870	0	0
12/09/2007	22.04	166,060	22.93	22.93	20.85	52,100	4,500	0
11/09/2007	21.84	95,100	21.84	21.84	21.84	0	8,400	0
10/09/2007	20.80	51,840	20.80	20.80	20.80	17,270	3,000	0
07/09/2007	19.81	51,380	19.26	20.06	19.17	13,380	0	0
06/09/2007	19.17	20,780	18.82	19.17	18.82	200	0	0
05/09/2007	19.17	10,200	19.31	19.31	19.07	4,500	0	0
04/09/2007	19.17	15,890	19.07	19.22	19.02	7,800	0	0
31/08/2007	18.67	26,860	18.32	18.67	18.32	4,900	0	0
30/08/2007	18.52	5,300	18.37	18.52	18.08	0	0	0
29/08/2007	18.37	27,500	18.37	18.47	18.37	2,500	0	0
28/08/2007	18.52	16,800	18.37	18.57	18.37	0	0	0
27/08/2007	18.57	19,390	18.82	18.82	18.57	0	0	0
24/08/2007	18.57	9,740	18.32	18.67	18.22	4,000	0	0
23/08/2007	18.32	7,380	18.13	18.32	18.13	0	0	0
22/08/2007	18.13	15,370	18.77	18.77	18.13	190	0	0
21/08/2007	18.13	6,400	17.93	18.32	17.93	0	0	0
20/08/2007	18.32	4,600	17.68	18.32	17.68	0	0	0
17/08/2007	18.37	14,030	18.18	18.57	18.18	0	0	0
16/08/2007	18.57	800	18.37	18.57	18.37	0	0	0
15/08/2007	18.82	7,640	18.92	18.92	18.82	0	0	0
14/08/2007	18.92	18,890	18.97	18.97	18.82	0	0	0
13/08/2007	18.08	7,810	18.32	18.32	18.08	0	400	0
10/08/2007	18.57	6,180	17.88	18.82	17.88	100	0	0
09/08/2007	18.77	10,530	18.62	19.07	18.62	0	4,170	0
08/08/2007	18.82	2,780	18.97	18.97	18.82	0	400	0
07/08/2007	18.97	10,420	19.07	19.07	18.82	0	0	0
06/08/2007	18.47	5,550	18.72	18.77	18.47	20	0	0
03/08/2007	18.77	1,880	18.67	19.07	18.57	20	0	0
02/08/2007	18.92	13,000	19.26	19.26	18.92	8,170	0	0
01/08/2007	19.17	21,390	19.22	19.56	19.17	0	0	0
31/07/2007	19.22	27,420	19.22	19.31	18.92	0	0	0
30/07/2007	18.82	6,800	18.57	18.82	18.57	0	0	0
27/07/2007	18.82	4,350	18.62	18.82	18.57	0	0	0
26/07/2007	18.62	13,400	18.82	18.82	18.62	0	0	0
25/07/2007	18.82	6,940	19.12	19.12	18.82	0	0	0
24/07/2007	19.26	4,200	19.31	19.31	19.26	100	0	0
23/07/2007	19.31	14,550	19.81	19.81	19.31	0	0	0
20/07/2007	19.31	15,200	19.22	19.31	19.22	0	0	0
19/07/2007	19.07	12,040	18.82	19.07	18.82	0	0	0
18/07/2007	18.82	2,630	18.82	18.82	18.82	0	110	0
17/07/2007	18.82	7,040	18.82	18.82	18.57	0	0	0
16/07/2007	18.82	3,280	18.32	18.82	18.57	0	540	0
13/07/2007	19.26	7,470	19.07	19.26	19.07	2,000	200	0
12/07/2007	19.07	11,270	19.22	19.26	19.07	0	500	0
11/07/2007	19.07	10,270	18.97	19.07	18.97	1,000	0	0
10/07/2007	18.97	4,500	19.07	19.07	18.97	0	1,800	0

Page:
<<
44
45
46
>>

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

CTCP Vinafco (vfc)

THỐNG KÊ GIAO DỊCH