CTCP Vinafco (vfc)

101.60
13.20
(14.93%)
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
(2026-05-18) 		-15.60 -15% 2,100 -2,149 0
88.40
104
101.60
2 tháng
(2026-04-20) 		-2.10 -2.32% 2,600 -2,149 0
88.40
104
101.60
3 tháng
(2026-03-19) 		-2.10 -2.32% 2,600 -2,149 0
88.40
104
101.60
6 tháng
(2025-12-19) 		-8 -8.30% 5,300 -3,149 -0.1
78.80
104
101.60
12 tháng
(2025-06-23) 		-18.80 -17.54% 92,600 -3,149 -0.1
78.80
107.20
101.60
24 tháng
(2024-06-27) 		9.98 12.73% 251,638 -3,249 -0.1
47.25
120.20
101.60
36 tháng
(2023-07-03) 		37.56 73.90% 420,218 -7,769 -0.4
47.09
120.20
101.60
60 tháng
(2021-07-13) 		74.85 552.42% 1,499,716 -17,170 -0.9
12.59
120.20
101.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |