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)
09/07/2007
18.82
 9,000 18.82 18.82 18.82 30 0 0
06/07/2007
18.92
 3,130 18.87 18.92 18.87 0 0 0
05/07/2007
18.87
 8,850 19.31 19.31 18.87 0 1,000 0
04/07/2007
19.56
 16,350 18.77 19.56 18.77 0 0 0
03/07/2007
18.82
 22,650 18.87 18.87 18.82 0 0 0
02/07/2007
19.66
 4,840 19.66 19.66 19.66 0 1,000 0
29/06/2007
20.30
 9,290 20.80 20.80 20.30 30 0 0
28/06/2007
20.80
 33,430 20.80 20.80 20.80 1,800 1,070 0
27/06/2007
21.25
 87,480 21.25 21.25 21.25 0 1,330 0
26/06/2007
20.26
 24,850 20.26 20.26 20.26 0 0 0
25/06/2007
19.31
 5,400 19.56 19.56 19.31 0 0 0
22/06/2007
19.56
 17,930 19.56 20.30 19.56 0 0 0
21/06/2007
19.71
 29,150 19.56 20.30 19.56 0 0 0
20/06/2007
19.56
 7,270 19.56 19.76 19.56 0 700 0
19/06/2007
19.56
 8,030 19.56 19.56 19.56 0 0 0
18/06/2007
19.56
 24,600 20.75 20.55 19.56 0 0 0
15/06/2007
20.55
 44,160 20.30 20.80 20.30 1,500 100 0
14/06/2007
20.30
 64,270 20.30 20.30 20.30 0 5,000 0
13/06/2007
20.30
 30,940 20.30 20.55 20.30 200 10 0
12/06/2007
19.81
 23,880 19.56 19.81 19.31 240 0 0
11/06/2007
19.56
 8,500 19.31 19.76 19.31 0 2,170 0
08/06/2007
20.06
 22,460 20.55 20.55 20.06 5,000 0 0
07/06/2007
20.26
 23,380 20.06 20.26 20.06 0 0 0
06/06/2007
20.06
 11,480 19.81 20.21 19.81 0 0 0
05/06/2007
20.30
 49,780 20.80 20.80 20.30 6,000 0 0
04/06/2007
20.01
 33,670 20.01 20.01 20.01 0 0 0
01/06/2007
19.07
 6,000 19.07 19.07 19.07 0 0 0
31/05/2007
19.07
 12,600 19.07 19.56 19.07 0 100 0
30/05/2007
19.07
 10,050 19.31 19.31 18.82 0 0 0
29/05/2007
19.31
 8,590 19.81 19.81 19.31 0 0 0
28/05/2007
19.81
 15,560 20.80 20.80 19.81 200 0 0
25/05/2007
20.30
 11,570 20.30 20.30 19.12 0 0 0
24/05/2007
19.81
 39,550 19.81 21.30 19.81 0 0 0
23/05/2007
20.70
 30,180 20.30 20.70 20.70 400 0 0
22/05/2007
19.76
 31,060 19.46 19.76 19.56 100 0 0
21/05/2007
18.82
 15,730 18.82 18.82 18.82 300 0 0
18/05/2007
18.32
 3,370 18.32 18.32 18.08 0 0 0
17/05/2007
18.08
 5,450 18.08 18.08 18.08 100 0 0
16/05/2007
18.57
 5,270 18.22 18.57 18.22 600 0 0
15/05/2007
19.07
 21,550 19.07 19.07 19.07 0 100 0
14/05/2007
18.18
 11,810 18.18 18.18 18.18 0 0 0
11/05/2007
17.33
 5,530 17.33 17.33 17.33 0 0 0
10/05/2007
17.33
 3,560 17.33 17.33 17.33 60 0 0
09/05/2007
17.83
 16,380 18.08 18.08 17.83 500 0 0
08/05/2007
17.33
 25,530 17.83 17.83 17.33 0 0 0
07/05/2007
17.58
 3,210 16.84 17.58 16.84 0 0 0
04/05/2007
17.28
 4,620 17.33 17.33 16.89 0 0 0
03/05/2007
17.33
 8,420 17.93 17.83 17.33 0 0 0
02/05/2007
17.93
 2,950 17.93 17.93 17.93 0 0 0
25/04/2007
17.09
 5,700 16.84 17.23 16.84 0 1,500 0
24/04/2007
16.44
 6,080 15.85 16.44 15.85 0 1,000 0
23/04/2007
16.59
 3,680 17.43 17.43 16.59 0 0 0
20/04/2007
17.43
 13,610 17.83 17.83 17.43 0 0 0
19/04/2007
18.32
 33,160 18.52 18.52 18.32 0 0 0
18/04/2007
17.68
 14,460 16.99 17.68 16.99 0 170 0
17/04/2007
16.84
 11,390 16.24 16.84 16.24 0 300 0
16/04/2007
16.99
 20,430 16.99 16.99 16.99 0 0 0
13/04/2007
17.88
 7,260 17.88 17.88 17.88 0 0 0
12/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2007
18.77
 4,180 18.82 18.82 18.77 90 0 0
11/04/2007
19.46
 5,540 19.56 19.56 19.46 80 0 0
10/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2007
20.29
 11,290 20.69 20.69 20.29 5,000 0 0
09/04/2007
20.44
 8,800 20.44 21.31 20.44 0 0 0
06/04/2007
20.30
 11,960 20.78 20.78 20.30 0 0 0
05/04/2007
20.78
 14,710 21.26 21.31 20.78 0 0 0
04/04/2007
20.30
 6,370 19.81 20.30 19.81 0 0 0
03/04/2007
20.25
 12,630 21.12 21.12 20.25 0 0 0
02/04/2007
21.12
 34,280 22.23 22.23 21.12 2,800 0 0
30/03/2007
22.23
 60,460 22.66 22.66 22.23 900 0 0
29/03/2007
21.60
 21,770 21.50 21.60 21.26 0 0 0
28/03/2007
20.59
 940 21.65 20.59 20.59 0 0 0
27/03/2007
21.65
 7,230 21.65 21.65 21.65 600 0 0
26/03/2007
22.76
 6,650 23.92 23.92 22.76 0 0 0
23/03/2007
23.92
 35,950 23.97 24.16 23.92 700 2,630 0
22/03/2007
25.13
 12,780 25.13 25.13 25.13 5,000 130 0
21/03/2007
26.34
 21,380 26.34 26.34 26.34 0 0 0
20/03/2007
27.54
 18,760 27.54 28.75 27.54 300 0 0
19/03/2007
28.75
 35,680 28.75 28.75 28.75 800 0 0
16/03/2007
27.54
 91,390 27.30 27.54 27.30 300 3,000 0
15/03/2007
28.51
 12,000 29.96 29.96 28.51 500 0 0
14/03/2007
29.96
 190,620 29.96 29.96 29.96 1,450 0 0
13/03/2007
28.75
 36,830 28.75 28.75 28.75 0 0 0
12/03/2007
27.54
 74,640 27.54 27.54 27.54 0 0 0
09/03/2007
26.34
 94,780 26.10 26.34 26.10 0 0 0
08/03/2007
25.13
 101,410 25.13 25.13 25.13 0 0 0
07/03/2007
23.97
 48,300 23.97 23.97 23.97 0 0 0
06/03/2007
22.86
 74,930 22.86 22.86 22.81 300 0 0
05/03/2007
21.79
 65,800 21.79 21.79 21.79 0 0 0
02/03/2007
20.78
 27,640 20.34 20.78 20.34 500 0 0
01/03/2007
21.31
 29,380 21.31 22.42 21.31 2,250 0 0
28/02/2007
22.42
 76,060 22.42 22.42 22.42 2,000 3,000 0
27/02/2007
21.36
 64,650 21.36 21.36 20.34 0 13,000 0
26/02/2007
20.34
 8,050 20.34 20.34 19.81 0 0 0
15/02/2007
19.38
 66,330 19.38 19.38 19.38 16,000 0 0
14/02/2007
18.46
 48,360 18.46 18.46 18.12 110 0 0
13/02/2007
18.12
 12,450 18.12 18.36 18.12 0 0 0
12/02/2007
18.36
 20,420 18.12 18.36 18.12 400 0 0
09/02/2007
17.54
 79,730 17.54 17.54 17.54 0 0 0
08/02/2007
17.54
 41,390 17.54 17.64 17.54 210 0 0
07/02/2007
18.36
 70,160 18.36 18.70 18.36 10,000 0 0
06/02/2007
18.80
 52,500 18.80 18.85 18.80 5,400 0 0

Chính sách bảo mật | Điều khoản sử dụng |