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)
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
27/07/2006
11.86
 62,740 11.72 11.86 11.72 10 0 0
26/07/2006
12.31
 16,300 12.95 12.95 12.95 0 0 0
25/07/2006
12.95
 2,050 12.95 12.95 12.95 0 0 0
24/07/2006
13.63
 1,800 13.63 13.63 13.63 0 0 0
30/11/-0001
46.75
 0 46.75 46.75 46.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |