CTCP Vinafco (vfc)

99.70
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2007
19.09
 123,140 19.09 19.28 19.09 0 0 0
02/02/2007
18.36
 29,800 18.12 18.36 18.36 59,800 0 0
01/02/2007
18.12
 56,940 18.12 18.12 18.12 0 0 0
31/01/2007
17.30
 9,660 16.48 17.30 17.30 0 500 0
30/01/2007
16.48
 32,850 16.48 16.48 16.48 0 500 0
29/01/2007
15.71
 68,720 15.71 15.71 15.46 0 1,000 0
26/01/2007
14.98
 33,300 20.05 14.98 14.50 0 1,000 0
25/01/2007
14.50
 49,900 14.98 14.98 14.50 1,300 0 0
24/01/2007
14.69
 37,880 14.50 14.69 14.50 0 0 0
23/01/2007
14.50
 25,700 14.01 14.50 14.01 0 0 0
22/01/2007
14.01
 28,550 13.87 14.01 13.87 0 0 0
19/01/2007: Quyền mua cổ phiếu: 10/1 Giá: 21 (Volume + 10%, Ratio=0.10)
19/01/2007
14.26
 9,500 14.88 14.88 14.26 100 0 0
18/01/2007
14.45
 40,070 14.08 14.45 14.08 0 0 0
17/01/2007
14.08
 45,250 14.31 14.31 14.08 500 11,350 0
16/01/2007
14.08
 46,670 14.31 14.31 14.08 0 0 0
15/01/2007
13.84
 43,190 14.08 14.08 13.84 1,050 0 0
12/01/2007
14.08
 29,700 14.08 14.12 14.08 100 0 0
11/01/2007
14.12
 38,030 14.12 14.12 14.12 20 0 0
10/01/2007
14.22
 25,920 14.08 14.31 14.08 60 1,110 0
09/01/2007
14.08
 21,310 14.31 14.31 14.08 0 0 0
08/01/2007
14.08
 16,530 14.08 14.08 14.08 0 0 0
05/01/2007
14.08
 23,510 14.31 14.31 14.08 0 0 0
04/01/2007
14.08
 16,220 14.08 14.08 14.08 0 0 0
03/01/2007
13.61
 12,320 13.61 13.61 13.42 0 0 0
02/01/2007
13.37
 7,560 13.37 13.84 13.37 0 390 0
29/12/2006
13.84
 20,710 13.61 13.84 13.61 0 0 0
28/12/2006
13.61
 7,380 14.08 14.08 14.08 300 0 0
27/12/2006
14.08
 10,350 14.08 14.08 14.08 0 0 0
26/12/2006
14.08
 23,710 13.70 14.08 13.70 0 0 0
25/12/2006
13.70
 4,600 13.66 13.70 13.66 0 0 0
22/12/2006
13.66
 13,910 13.23 13.66 13.23 1,000 1,000 0
21/12/2006
13.89
 16,150 14.45 14.45 13.89 0 0 0
20/12/2006
14.55
 25,330 14.55 14.55 14.55 0 0 0
19/12/2006
14.55
 24,990 14.55 14.55 14.55 0 0 0
18/12/2006
14.55
 22,130 14.55 14.55 14.55 0 0 0
15/12/2006
14.12
 35,700 14.08 14.12 14.08 0 0 0
14/12/2006
13.47
 46,100 12.72 13.47 12.72 0 0 0
13/12/2006
13.37
 21,700 13.84 13.84 13.37 0 1,000 0
12/12/2006
13.61
 23,050 13.75 13.75 13.61 0 0 0
11/12/2006
13.75
 19,770 14.08 14.08 13.75 100 0 0
08/12/2006
13.94
 2,000 13.94 13.94 13.94 0 0 0
07/12/2006
13.94
 11,520 14.08 14.08 14.03 0 0 0
06/12/2006
14.03
 23,870 14.08 14.08 14.03 200 0 0
05/12/2006
14.31
 13,180 14.55 14.55 14.31 0 0 0
04/12/2006
14.55
 18,250 14.69 14.69 14.55 0 500 0
01/12/2006
14.69
 38,700 14.73 14.73 14.69 0 500 0
30/11/2006
14.73
 26,200 14.78 14.78 14.78 0 0 0
29/11/2006
14.78
 26,090 14.78 14.78 14.78 0 0 0
28/11/2006
14.78
 24,950 14.78 14.78 14.78 0 0 0
27/11/2006
14.55
 32,490 15.02 15.02 14.55 0 0 0
24/11/2006
15.20
 34,560 15.25 15.25 15.20 0 0 0
23/11/2006
14.55
 18,080 14.08 14.55 14.08 0 0 0
22/11/2006
14.08
 44,010 14.17 14.17 14.08 0 0 0
21/11/2006
14.41
 40,320 14.78 14.78 14.41 0 0 0
20/11/2006
14.88
 27,810 15.02 15.02 14.88 0 0 0
17/11/2006
15.25
 16,650 15.20 15.25 15.20 0 0 0
16/11/2006
15.25
 25,620 15.25 15.25 15.25 0 0 0
15/11/2006
15.11
 15,530 15.16 15.16 15.11 0 0 0
14/11/2006
15.02
 31,400 15.11 15.11 15.02 0 0 0
13/11/2006
15.11
 40,000 15.49 15.49 15.02 0 0 0
10/11/2006
15.49
 13,770 15.86 15.86 15.49 0 0 0
09/11/2006
15.67
 26,180 15.77 15.77 15.67 0 0 0
08/11/2006
15.77
 16,620 15.72 15.81 15.72 0 0 0
07/11/2006
15.81
 13,810 15.72 15.81 15.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |