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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |