CTCP Vinafco (vfc)

101.60
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
(2026-05-18) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |