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)
22/12/2022
46.70
 140 46.70 46.70 46.70 0 0 0
21/12/2022
54.58
 0 54.58 54.58 54.58 0 0 0
20/12/2022
48.91
 300 48.91 66.02 48.91 0 0 0
19/12/2022
57.47
 0 57.47 57.47 57.47 0 0 0
16/12/2022
57.47
 0 57.47 57.47 57.47 0 0 0
15/12/2022
57.47
 0 57.47 57.47 57.47 0 0 0
14/12/2022
57.47
 0 57.47 57.47 57.47 0 0 0
13/12/2022
48.14
 700 46.32 61.50 46.32 0 0 0
12/12/2022
54.20
 0 54.20 54.20 54.20 0 0 0
09/12/2022
54.20
 100 54.20 54.20 54.20 0 0 0
08/12/2022
50.07
 905 50.07 67.56 50.07 0 0 0
07/12/2022
48.34
 1,600 48.34 65.25 48.34 0 0 0
06/12/2022
47.28
 2,100 55.74 59.58 47.28 0 0 0
05/12/2022
43.34
 4,180 43.24 57.66 43.24 0 0 0
02/12/2022
50.35
 100 50.35 50.35 50.35 0 0 0
01/12/2022
43.24
 1,300 43.24 50.84 43.24 0 100 -0.0
30/11/2022
36.61
 1,400 44.78 44.78 36.61 0 0 0
29/11/2022
35.84
 1,413 42.09 48.34 35.84 0 700 -0.0
28/11/2022
42.09
 0 42.09 42.09 42.09 0 0 0
25/11/2022
41.99
 3,255 47.66 47.66 41.61 0 1,200 -0.1
24/11/2022
33.25
 708 33.25 44.78 33.25 0 0 0
23/11/2022
39.02
 100 39.02 39.02 39.02 100 100 0
22/11/2022
43.82
 500 43.82 43.82 43.82 0 0 0
21/11/2022
38.15
 543 38.15 38.15 38.15 0 0 0
18/11/2022
33.25
 5 33.25 33.25 33.25 0 0 0
17/11/2022
33.25
 100 33.25 33.25 33.25 0 0 0
16/11/2022
33.44
 2,424 39.30 39.30 33.44 0 0 0
15/11/2022
39.30
 0 39.30 39.30 39.30 0 0 0
14/11/2022
39.30
 0 39.30 39.30 39.30 0 0 0
11/11/2022
39.30
 0 39.30 39.30 39.30 0 0 0
10/11/2022
39.30
 100 39.30 39.30 39.30 0 0 0
09/11/2022
39.59
 2,215 46.51 46.51 39.59 0 0 0
08/11/2022
46.51
 0 46.51 46.51 46.51 0 0 0
07/11/2022
46.51
 0 46.51 46.51 46.51 0 0 0
04/11/2022
46.51
 0 46.51 46.51 46.51 0 0 0
03/11/2022
46.51
 100 46.51 46.51 46.51 0 0 0
02/11/2022
54.68
 0 54.68 54.68 54.68 0 0 0
01/11/2022
44.59
 1,100 55.74 55.74 44.59 0 0 0
31/10/2022
43.44
 2,100 52.85 52.85 43.44 0 0 0
28/10/2022
51.03
 0 51.03 51.03 51.03 0 0 0
27/10/2022
43.72
 2,200 51.41 51.41 43.72 0 0 0
26/10/2022
51.41
 1,900 51.41 51.41 51.41 0 0 0
25/10/2022
43.15
 2,200 51.51 58.33 43.15 0 0 0
24/10/2022
38.05
 2,905 51.22 51.22 38.05 0 0 0
21/10/2022
44.68
 3,000 44.68 44.68 44.68 0 0 0
20/10/2022
44.68
 100 44.68 44.68 44.68 0 0 0
19/10/2022
40.84
 0 40.84 40.84 40.84 0 0 0
18/10/2022
31.52
 700 42.38 42.38 31.52 0 0 0
17/10/2022
36.90
 0 36.90 36.90 36.90 0 0 0
14/10/2022
36.90
 100 36.90 36.90 36.90 0 0 0
13/10/2022
36.90
 150 36.90 36.90 36.90 0 0 0
12/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
11/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
10/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
07/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
06/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
05/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
04/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
03/10/2022
32.10
 0 32.10 32.10 32.10 0 0 0
30/09/2022
32.10
 0 32.10 32.10 32.10 0 0 0
29/09/2022
32.10
 0 32.10 32.10 32.10 0 0 0
28/09/2022
32.10
 500 32.10 32.10 32.10 0 0 0
27/09/2022
37.67
 3 37.67 37.67 37.67 0 0 0
26/09/2022
37.67
 0 37.67 37.67 37.67 0 0 0
23/09/2022
37.67
 0 37.67 37.67 37.67 0 0 0
22/09/2022
37.67
 0 37.67 37.67 37.67 0 0 0
21/09/2022
37.67
 100 37.67 37.67 37.67 0 0 0
20/09/2022
37.67
 2,705 43.53 44.20 37.57 0 0 0
19/09/2022
38.44
 101 38.44 38.44 38.44 0 0 0
16/09/2022
36.04
 215 36.04 36.04 36.04 0 0 0
15/09/2022
37.29
 1,500 37.09 37.29 27.96 0 0 0
14/09/2022
32.58
 128 32.58 32.58 32.58 0 0 0
13/09/2022
28.73
 128 28.73 28.73 28.73 0 0 0
12/09/2022
25.27
 178 25.27 25.27 25.27 0 6 -0.0
09/09/2022
22.10
 100 22.10 22.10 22.10 0 0 0
08/09/2022
19.22
 0 19.22 19.22 19.22 0 0 0
07/09/2022
19.22
 1,546 19.22 19.22 19.22 0 0 0
06/09/2022
22.49
 0 22.49 22.49 22.49 0 0 0
05/09/2022
22.49
 0 22.49 22.49 22.49 0 0 0
31/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
30/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
29/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
26/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
25/08/2022
22.49
 3 22.49 22.49 22.49 0 0 0
24/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
23/08/2022
22.49
 0 22.49 22.49 22.49 0 0 0
22/08/2022
22.49
 100 22.49 22.49 22.49 0 0 0
19/08/2022
26.14
 0 26.14 26.14 26.14 0 0 0
18/08/2022
26.14
 100 26.14 26.14 26.14 0 0 0
17/08/2022
30.65
 100 30.65 30.65 30.65 0 0 0
16/08/2022
36.04
 300 36.04 36.04 36.04 0 300 -0.0
15/08/2022
36.04
 0 36.04 36.04 36.04 0 0 0
12/08/2022
36.04
 100 36.04 36.04 36.04 0 0 0
11/08/2022
36.61
 4,200 34.59 42.76 34.59 0 0 0
10/08/2022
37.67
 800 37.67 37.67 37.67 800 0 0.0
09/08/2022
37.67
 400 37.67 37.67 37.67 300 0 0.0
08/08/2022
31.81
 9,200 37.48 37.96 31.62 0 0 0
05/08/2022
37.00
 2,000 37.00 37.00 37.00 0 0 0
04/08/2022
37.00
 2,000 37.00 37.00 37.00 0 0 0
03/08/2022
35.17
 5,400 33.73 42.19 33.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |