Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-29)	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

CTCP Vinafco (vfc)

THỐNG KÊ GIAO DỊCH