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
(2026-02-23) 		11.70 14.85% 300 0 0
78.80
90.50
90.50
2 tháng
(2026-01-15) 		-5.90 -6.12% 1,700 0 0
78.80
99.70
90.50
3 tháng
(2025-12-16) 		-5.90 -6.12% 2,700 -1,000 -0.1
78.80
99.70
90.50
6 tháng
(2025-09-17) 		5.50 6.47% 5,700 -1,000 -0.1
78.80
99.70
90.50
12 tháng
(2025-03-21) 		1.17 1.31% 90,400 -1,000 -0.1
76.43
107.20
90.50
24 tháng
(2024-03-26) 		37.14 69.61% 270,427 -1,215 -0.1
47.25
120.20
90.50
36 tháng
(2023-04-03) 		37.07 69.38% 440,341 -14,420 -0.8
43.72
120.20
90.50
60 tháng
(2021-04-12) 		78.58 659.48% 1,574,207 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |