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)
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
15/09/2006
16.19
 29,160 16.19 16.19 16.19 0 0 0
14/09/2006
16.19
 20,450 16.24 16.24 16.19 0 0 0
13/09/2006
16.24
 43,660 15.58 16.24 15.58 0 0 0
12/09/2006
15.91
 31,910 15.95 15.95 15.81 10 0 0
11/09/2006
16.24
 33,150 16.66 16.66 16.24 10 0 0
08/09/2006
16.66
 93,680 16.80 16.80 16.56 0 0 0
07/09/2006
16.80
 84,830 16.66 16.80 16.66 0 0 0
06/09/2006
16.42
 127,780 16.85 16.85 16.42 5,000 0 0
05/09/2006
16.05
 93,240 16.05 16.05 16.05 9,000 0 0
01/09/2006
15.30
 154,280 14.83 15.30 14.83 0 0 0
31/08/2006
14.59
 56,580 14.64 14.69 14.59 0 0 0
30/08/2006
14.36
 18,670 14.55 14.55 14.36 0 0 0
29/08/2006
14.31
 21,800 14.08 14.31 14.08 0 0 0
28/08/2006
14.08
 21,020 14.08 14.08 14.08 0 0 0
25/08/2006
14.08
 16,060 14.17 14.17 14.08 10 0 0
24/08/2006
14.17
 7,350 14.41 14.41 14.17 0 0 0
23/08/2006
14.31
 27,350 13.33 14.31 13.33 0 0 0
22/08/2006
13.66
 15,160 14.08 14.08 13.66 10 0 0
21/08/2006
14.36
 9,410 14.55 14.55 14.36 0 0 0
18/08/2006
14.55
 13,620 14.78 14.78 14.55 0 0 0
17/08/2006
15.02
 66,410 15.11 15.11 15.02 0 0 0
16/08/2006: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2006
15.02
 68,220 14.78 15.02 14.78 0 0 0
15/08/2006
14.31
 45,750 14.09 14.31 14.09 0 0 0
14/08/2006
14.31
 41,550 14.09 14.31 14.09 1,430 0 0
11/08/2006
13.63
 57,690 13.18 13.63 13.18 0 0 0
10/08/2006
12.99
 33,010 13.13 13.13 12.95 10 0 0
09/08/2006
13.09
 36,510 12.72 13.09 12.72 0 0 0
08/08/2006
12.72
 33,360 12.31 12.72 12.31 0 0 0
07/08/2006
12.31
 26,660 12.95 12.95 12.31 0 0 0
04/08/2006
12.95
 50,110 13.18 13.18 12.95 0 0 0
03/08/2006
12.63
 56,300 12.04 12.63 12.04 0 0 0
02/08/2006
12.04
 24,320 11.63 12.04 11.63 0 0 0
01/08/2006
11.90
 29,910 11.59 11.90 11.59 0 0 0
31/07/2006
11.95
 18,190 12.50 12.50 11.95 0 0 0
28/07/2006
11.90
 23,870 12.22 12.22 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |