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)
13/10/2023
73.70
 3,301 73.70 73.70 73.70 0 0 0
12/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
11/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
10/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
09/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
06/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
05/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
04/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
03/10/2023
74.58
 0 74.58 74.58 74.58 0 0 0
02/10/2023
74.58
 1 74.58 74.58 74.58 0 0 0
29/09/2023
74.58
 0 74.58 74.58 74.58 0 0 0
28/09/2023
74.58
 1 74.58 74.58 74.58 0 0 0
27/09/2023
74.58
 100 74.58 74.58 74.58 0 0 0
26/09/2023
87.65
 0 87.65 87.65 87.65 0 0 0
25/09/2023
87.65
 0 87.65 87.65 87.65 0 0 0
22/09/2023
74.48
 4,400 87.46 88.34 74.48 0 0 0
21/09/2023
66.33
 2,405 88.34 88.34 66.33 0 0 0
20/09/2023
59.06
 5,300 78.61 78.61 59.06 0 0 0
19/09/2023
68.79
 100 68.79 68.79 68.79 0 0 0
18/09/2023
64.36
 31 64.36 64.36 64.36 0 0 0
15/09/2023
63.87
 4 64.36 64.36 64.36 0 0 0
14/09/2023
64.36
 0 64.36 64.36 64.36 0 0 0
13/09/2023
63.87
 130 64.36 64.36 64.36 0 5 -0.0
12/09/2023
63.87
 2,200 65.84 65.84 63.87 0 0 0
11/09/2023
74.39
 100 74.39 74.39 74.39 0 0 0
08/09/2023
87.46
 0 87.46 87.46 87.46 0 0 0
07/09/2023
87.46
 100 87.46 87.46 87.46 100 0 0.0
06/09/2023
87.65
 0 87.65 87.65 87.65 0 0 0
05/09/2023
65.44
 8,900 76.65 88.14 65.44 0 0 0
31/08/2023
76.65
 100 76.65 76.65 76.65 0 0 0
30/08/2023
67.80
 107 67.80 67.80 67.80 0 0 0
29/08/2023
61.91
 1,005 63.87 63.87 61.91 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
65.35
 0 65.35 65.35 65.35 0 0 0
25/08/2023
65.35
 100 65.35 65.35 65.35 0 0 0
24/08/2023
61.98
 2,603 61.98 61.98 61.98 0 0 0
23/08/2023
62.17
 104 62.17 62.17 62.17 0 0 0
22/08/2023
54.10
 0 54.10 54.10 54.10 0 0 0
21/08/2023
54.10
 0 54.10 54.10 54.10 0 0 0
18/08/2023
54.10
 100 54.10 54.10 54.10 0 0 0
17/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
16/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
15/08/2023
47.09
 1 47.09 47.09 47.09 0 0 0
14/08/2023
47.09
 3 47.09 47.09 47.09 0 0 0
11/08/2023
47.09
 4 47.09 47.09 47.09 0 0 0
10/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
09/08/2023
47.09
 0 47.09 47.09 47.09 0 0 0
08/08/2023
47.09
 101 47.09 47.09 47.09 0 0 0
07/08/2023
55.35
 100 55.35 55.35 55.35 0 0 0
04/08/2023
64.38
 0 64.38 64.38 64.38 0 0 0
03/08/2023
52.47
 2,200 61.41 70.92 52.47 0 0 0
02/08/2023
61.69
 0 61.69 61.69 61.69 0 0 0
01/08/2023
61.69
 0 61.69 61.69 61.69 0 0 0
31/07/2023
61.69
 0 61.69 61.69 61.69 0 0 0
28/07/2023
61.69
 0 61.69 61.69 61.69 0 0 0
27/07/2023
61.69
 0 61.69 61.69 61.69 0 0 0
26/07/2023
61.69
 25 61.69 61.69 61.69 0 0 0
25/07/2023
61.69
 10 61.69 61.69 61.69 0 0 0
24/07/2023
61.69
 26 61.69 61.69 61.69 0 0 0
21/07/2023
61.69
 100 61.69 61.69 61.69 0 0 0
20/07/2023
72.17
 201 72.17 72.17 72.17 0 0 0
19/07/2023
72.07
 1,100 84.56 84.56 72.07 0 0 0
18/07/2023
63.52
 14,200 84.95 84.95 63.52 0 0 0
17/07/2023
65.44
 910 75.15 75.15 65.44 0 0 0
14/07/2023
65.35
 100 65.35 65.35 65.35 0 0 0
13/07/2023
57.85
 3,400 63.42 71.78 57.75 0 0 0
12/07/2023
62.46
 800 62.46 62.46 62.46 0 0 0
11/07/2023
62.46
 500 62.46 62.46 62.46 0 0 0
10/07/2023
62.27
 20,620 72.07 84.18 62.27 0 0 0
07/07/2023
67.27
 2,600 77.17 77.17 67.27 0 0 0
06/07/2023
67.17
 300 67.17 67.17 67.17 100 0 0.0
05/07/2023
58.43
 123 58.43 58.43 58.43 0 0 0
04/07/2023
50.84
 0 50.84 50.84 50.84 0 0 0
03/07/2023
50.84
 1 50.84 50.84 50.84 0 0 0
30/06/2023
50.84
 100 50.84 50.84 50.84 0 0 0
29/06/2023
44.20
 0 44.20 44.20 44.20 0 0 0
28/06/2023
44.20
 0 44.20 44.20 44.20 0 0 0
27/06/2023
44.20
 5 44.20 44.20 44.20 0 0 0
26/06/2023
44.20
 7,001 44.20 44.20 44.20 0 7,000 -0.3
23/06/2023
43.72
 105 43.72 43.72 43.72 0 0 0
22/06/2023
51.32
 109 51.32 51.32 51.32 0 0 0
21/06/2023
60.35
 105 60.35 60.35 60.35 0 0 0
20/06/2023
70.92
 101 70.92 70.92 70.92 0 0 0
19/06/2023
83.41
 0 83.41 83.41 83.41 0 0 0
16/06/2023
72.17
 4,100 83.99 83.99 72.17 0 0 0
15/06/2023
73.03
 100 73.03 73.03 73.03 0 0 0
14/06/2023
63.52
 0 63.52 63.52 63.52 0 0 0
13/06/2023
63.52
 54 63.52 63.52 63.52 0 0 0
12/06/2023
63.52
 100 63.52 63.52 63.52 0 0 0
09/06/2023
55.26
 0 55.26 55.26 55.26 0 0 0
08/06/2023
55.26
 139 55.26 55.26 55.26 0 0 0
07/06/2023
48.05
 0 48.05 48.05 48.05 0 0 0
06/06/2023
48.05
 0 48.05 48.05 48.05 0 0 0
05/06/2023
48.05
 900 48.05 48.05 48.05 0 900 -0.0
02/06/2023
48.05
 0 48.05 48.05 48.05 0 0 0
01/06/2023
48.05
 800 48.05 48.05 48.05 0 800 -0.0
31/05/2023
48.05
 1,000 48.05 48.05 48.05 0 0 0
30/05/2023
48.24
 150 48.24 48.24 48.24 0 0 0
29/05/2023
56.70
 0 56.70 56.70 56.70 0 0 0
26/05/2023
56.70
 0 56.70 56.70 56.70 0 0 0
25/05/2023
56.70
 100 56.70 56.70 56.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |