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)
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
06/11/2006
15.95
 6,010 16.14 16.14 15.95 0 0 0
03/11/2006
15.67
 9,650 15.72 15.72 15.67 0 0 0
02/11/2006
15.72
 15,980 16.14 16.14 15.72 0 0 0
01/11/2006
15.95
 29,760 15.77 15.95 15.77 0 0 0
31/10/2006
15.77
 27,650 15.49 15.77 15.49 0 0 0
30/10/2006
15.67
 16,560 15.95 15.95 15.67 0 0 0
27/10/2006
16.33
 20,470 16.00 16.33 16.00 0 0 0
26/10/2006
16.38
 43,640 16.42 16.42 16.24 0 0 0
25/10/2006
16.14
 16,910 16.42 16.42 16.14 0 0 0
24/10/2006
16.42
 19,750 16.52 16.52 16.42 0 0 0
23/10/2006
16.38
 5,340 16.28 16.42 16.28 0 0 0
20/10/2006
16.52
 17,860 16.52 16.52 16.52 0 0 0
19/10/2006
16.47
 41,110 16.42 16.47 16.42 0 0 0
18/10/2006
15.72
 36,390 15.49 15.72 15.49 0 0 0
17/10/2006
15.58
 25,020 15.72 15.72 15.58 0 0 0
16/10/2006
15.91
 45,470 16.19 16.19 15.91 0 0 0
13/10/2006
16.38
 31,030 16.66 16.66 16.38 0 0 0
12/10/2006
16.52
 40,770 16.42 16.52 16.42 0 0 0
11/10/2006
16.38
 36,940 16.42 16.47 16.38 0 0 0
10/10/2006
16.61
 40,520 16.80 16.80 16.61 0 0 0
09/10/2006
16.99
 42,580 16.89 16.99 16.89 0 0 0
06/10/2006
17.36
 35,750 17.27 17.36 17.27 0 0 0
05/10/2006
17.32
 44,800 17.46 17.46 17.32 0 0 0
04/10/2006
17.55
 41,330 17.60 17.60 17.55 0 0 0
03/10/2006
17.46
 74,360 17.36 17.46 17.36 0 0 0
02/10/2006
17.46
 35,770 17.50 17.50 17.46 0 0 0
29/09/2006
17.50
 71,640 17.46 17.50 17.46 0 0 0
28/09/2006
17.50
 89,930 17.36 17.50 17.36 9,900 0 0
27/09/2006
17.36
 146,870 17.36 17.36 17.36 2,000 0 0
26/09/2006
16.99
 56,770 16.89 16.99 16.89 26,820 0 0
25/09/2006
16.89
 58,490 17.03 17.03 16.89 0 0 0
22/09/2006
16.94
 64,300 16.89 16.94 16.89 0 0 0
21/09/2006
17.08
 38,590 17.13 17.13 16.94 0 0 0
20/09/2006
17.13
 63,340 17.79 17.79 17.13 0 0 0
19/09/2006
17.32
 151,320 16.66 17.32 16.66 33,700 0 0
18/09/2006
16.52
 142,350 16.42 16.52 16.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |