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)
11/03/2024
85.49
 1 85.49 85.49 85.49 0 0 0
08/03/2024
85.49
 0 85.49 85.49 85.49 0 0 0
07/03/2024
85.49
 0 85.49 85.49 85.49 0 0 0
06/03/2024
85.49
 100 85.49 85.49 85.49 0 0 0
05/03/2024
85.49
 100 85.49 85.49 85.49 0 0 0
04/03/2024
62.99
 1,131 84.51 84.51 62.99 0 0 0
01/03/2024
73.60
 1,301 73.60 73.60 73.60 0 0 0
29/02/2024
66.82
 600 50.21 66.82 50.21 0 0 0
28/02/2024
58.17
 100 58.17 58.17 58.17 0 0 0
27/02/2024
50.61
 0 50.61 50.61 50.61 0 0 0
26/02/2024
50.61
 1,800 50.61 50.61 50.61 0 1,800 -0.1
23/02/2024
51.59
 30 51.59 51.59 51.59 0 0 0
22/02/2024
51.59
 0 51.59 51.59 51.59 0 0 0
21/02/2024
51.59
 0 51.59 51.59 51.59 0 0 0
20/02/2024
51.59
 0 51.59 51.59 51.59 0 0 0
19/02/2024
51.59
 100 51.59 51.59 51.59 0 0 0
16/02/2024
59.16
 100 59.16 59.16 59.16 0 0 0
15/02/2024
69.18
 0 69.18 69.18 69.18 0 0 0
07/02/2024
69.18
 0 69.18 69.18 69.18 0 0 0
06/02/2024
69.18
 100 69.18 69.18 69.18 0 0 0
05/02/2024
81.26
 102 81.26 81.26 81.26 0 0 0
02/02/2024
95.51
 0 95.51 95.51 95.51 0 0 0
01/02/2024
95.51
 0 95.51 95.51 95.51 0 0 0
31/01/2024
95.51
 0 95.51 95.51 95.51 0 0 0
30/01/2024
71.34
 5,004 96.00 96.00 71.34 0 0 0
29/01/2024
83.52
 300 83.52 83.52 83.52 0 0 0
26/01/2024
69.87
 800 88.44 93.84 69.87 0 0 0
25/01/2024
81.66
 1,323 81.66 81.66 81.66 0 0 0
24/01/2024
71.05
 100 71.05 71.05 71.05 0 0 0
23/01/2024
83.52
 81 83.52 83.52 83.52 0 0 0
22/01/2024
68.88
 1,201 84.80 84.80 68.88 0 0 0
19/01/2024
58.27
 900 75.66 76.55 58.27 0 0 0
18/01/2024
66.62
 100 66.62 66.62 66.62 0 0 0
17/01/2024
57.98
 42 57.98 57.98 57.98 0 0 0
16/01/2024
57.88
 2,200 57.58 66.13 57.58 0 0 0
15/01/2024
57.58
 0 57.58 57.58 57.58 0 0 0
12/01/2024
57.58
 0 57.58 57.58 57.58 0 0 0
11/01/2024
57.58
 350 57.58 57.58 57.58 0 0 0
10/01/2024
67.61
 100 67.61 67.61 67.61 0 0 0
09/01/2024
79.40
 0 79.40 79.40 79.40 0 0 0
08/01/2024
79.40
 0 79.40 79.40 79.40 0 0 0
05/01/2024
79.40
 0 79.40 79.40 79.40 0 0 0
04/01/2024
79.40
 0 79.40 79.40 79.40 0 0 0
03/01/2024
79.40
 0 79.40 79.40 79.40 0 0 0
02/01/2024
79.40
 100 79.40 79.40 79.40 0 0 0
29/12/2023
73.31
 2,300 95.32 95.32 72.81 0 0 0
28/12/2023
64.76
 1,410 87.16 87.16 64.76 0 0 0
27/12/2023
75.86
 100 75.86 75.86 75.86 0 0 0
26/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
25/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
22/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
21/12/2023
66.03
 1,305 66.03 66.03 65.94 0 0 0
20/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
19/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
18/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
15/12/2023
66.03
 25 66.03 66.03 66.03 0 0 0
14/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
13/12/2023
66.03
 5 66.03 66.03 66.03 0 0 0
12/12/2023
66.03
 45 66.03 66.03 66.03 0 0 0
11/12/2023
66.03
 75 66.03 66.03 66.03 0 0 0
08/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
07/12/2023
66.03
 0 66.03 66.03 66.03 0 0 0
06/12/2023
66.03
 5 66.03 66.03 66.03 0 0 0
05/12/2023
66.03
 100 66.03 66.03 66.03 0 0 0
04/12/2023
77.53
 0 77.53 77.53 77.53 0 0 0
01/12/2023
77.53
 0 77.53 77.53 77.53 0 0 0
30/11/2023
77.53
 100 77.53 77.53 77.53 0 100 -0.0
29/11/2023
74.29
 105 74.29 74.29 74.29 0 0 0
28/11/2023
65.54
 19,700 79.50 88.34 65.44 0 0 0
27/11/2023
76.94
 0 76.94 76.94 76.94 0 0 0
24/11/2023
76.94
 0 76.94 76.94 76.94 0 0 0
23/11/2023
76.94
 115 76.94 76.94 76.94 0 0 0
22/11/2023
73.90
 100 73.90 73.90 73.90 0 0 0
21/11/2023
64.27
 105 64.27 64.27 64.27 0 0 0
20/11/2023
55.91
 0 55.91 55.91 55.91 0 0 0
17/11/2023
55.91
 5 55.91 55.91 55.91 0 0 0
16/11/2023
55.91
 215 55.91 55.91 55.91 0 0 0
15/11/2023
65.74
 100 65.74 65.74 65.74 0 0 0
14/11/2023
77.24
 0 77.24 77.24 77.24 0 0 0
13/11/2023
77.24
 0 77.24 77.24 77.24 0 0 0
10/11/2023
77.63
 4,100 77.04 77.63 65.54 0 0 0
09/11/2023
77.04
 0 77.04 77.04 77.04 0 0 0
08/11/2023
77.04
 100 77.04 77.04 77.04 0 0 0
07/11/2023
74.78
 500 74.78 74.78 55.32 0 0 0
06/11/2023
65.05
 100 65.05 65.05 65.05 0 0 0
03/11/2023
56.60
 100 56.60 56.60 56.60 0 0 0
02/11/2023
49.23
 0 49.23 49.23 49.23 0 0 0
01/11/2023
49.23
 0 49.23 49.23 49.23 0 0 0
31/10/2023
49.23
 100 49.23 49.23 49.23 0 0 0
30/10/2023
57.09
 1,000 57.09 57.09 57.09 0 0 0
27/10/2023
67.11
 100 67.11 67.11 67.11 0 0 0
26/10/2023
74.88
 8,300 74.78 83.52 74.78 0 0 0
25/10/2023
87.95
 0 87.95 87.95 87.95 0 0 0
24/10/2023
65.94
 6,500 88.34 88.34 65.94 0 0 0
23/10/2023
77.14
 0 77.14 77.14 77.14 0 0 0
20/10/2023
77.14
 100 77.14 77.14 77.14 0 0 0
19/10/2023
73.60
 0 73.60 73.60 73.60 0 0 0
18/10/2023
72.72
 5 73.60 73.60 73.60 0 0 0
17/10/2023
73.60
 0 73.60 73.60 73.60 0 0 0
16/10/2023
72.72
 3,188 73.70 73.70 72.72 0 2,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |