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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |