CTCP Vinafco (vfc)

104.60
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
(2024-10-23) 		-0.70 -0.66% 10,300 0 0
89.60
105.30
104.60
2 tháng
(2024-09-23) 		-5.40 -4.91% 30,120 0 0
89.60
121.10
104.60
3 tháng
(2024-08-26) 		8.60 8.96% 69,088 0 0
81.70
121.10
104.60
6 tháng
(2024-05-27) 		25.60 32.41% 72,953 -100 -0.0
47.60
121.10
104.60
12 tháng
(2023-11-28) 		38.57 58.41% 138,068 -2,115 -0.1
47.60
121.10
104.60
24 tháng
(2022-12-05) 		60.94 139.56% 321,155 -13,420 -0.7
34.08
121.10
104.60
36 tháng
(2021-12-08) 		82.72 378.06% 1,092,099 -14,721 -0.8
16.36
121.10
104.60
60 tháng
(2019-12-19) 		93.27 823.44% 1,529,104 -16,036 -0.8
9.29
121.10
104.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2012
6.36
 1,860 6.28 6.36 6.28 0 0 0
07/02/2012
6.13
 4,950 5.89 6.13 5.89 0 0 0
06/02/2012
5.89
 10 5.89 5.89 5.89 0 0 0
03/02/2012
5.81
 3,900 5.89 6.05 5.58 0 0 0
02/02/2012
5.81
 5,900 5.50 5.81 5.50 0 0 0
01/02/2012
5.58
 6,490 5.50 5.58 5.50 6,440 0 0.0
31/01/2012
5.50
 6,900 5.58 5.58 5.50 4,990 0 0.0
30/01/2012
5.50
 70 5.42 5.50 5.42 0 0 0
20/01/2012
5.42
 110 5.42 5.42 5.42 0 0 0
19/01/2012
5.42
 740 5.42 5.42 5.42 0 0 0
18/01/2012
5.42
 1,800 5.42 5.42 5.42 0 0 0
17/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
16/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
13/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
12/01/2012
5.34
 4,800 5.34 5.34 5.34 0 0 0
11/01/2012
5.58
 0 5.58 5.58 5.58 0 0 0
10/01/2012
5.58
 10 5.58 5.58 5.58 0 0 0
09/01/2012
5.50
 20 5.50 5.50 5.50 0 0 0
06/01/2012
5.42
 3,940 5.34 5.42 5.34 0 0 0
05/01/2012
5.34
 2,000 5.50 5.50 5.34 0 0 0
04/01/2012
5.50
 4,700 5.34 5.50 5.34 0 0 0
03/01/2012
5.34
 5,450 5.42 5.42 5.34 0 0 0
30/12/2011
5.42
 12,870 5.18 5.42 5.18 5,000 0 0.0
29/12/2011
5.18
 10,500 5.26 5.26 5.18 0 0 0
28/12/2011
5.26
 8,500 5.26 5.26 5.26 0 0 0
27/12/2011
5.18
 22,010 5.34 5.34 5.18 0 0 0
26/12/2011
5.34
 16,560 5.34 5.34 5.34 0 0 0
23/12/2011
5.34
 20,550 5.42 5.50 5.26 0 0 0
22/12/2011
5.42
 18,430 5.50 5.50 5.42 0 0 0
21/12/2011
5.50
 15,510 5.58 5.58 5.50 0 0 0
20/12/2011
5.58
 36,600 5.65 5.65 5.58 0 0 0
19/12/2011
5.65
 25,750 5.65 5.65 5.65 0 0 0
16/12/2011
5.65
 27,940 5.50 5.65 5.50 0 0 0
15/12/2011
5.42
 30,490 5.42 5.42 5.34 0 0 0
14/12/2011
5.34
 78,900 5.34 5.42 5.34 14,100 0 0.1
13/12/2011
5.34
 32,240 5.34 5.34 5.34 0 0 0
12/12/2011
5.26
 13,030 5.34 5.34 5.26 2,790 0 0.0
09/12/2011
5.34
 15,910 5.42 5.42 5.34 0 0 0
08/12/2011
5.50
 13,940 5.26 5.50 5.26 0 0 0
07/12/2011
5.26
 10,710 5.34 5.34 5.26 0 0 0
06/12/2011
5.50
 21,000 5.50 5.58 5.42 18,200 0 0.1
05/12/2011
5.65
 17,640 5.42 5.65 5.42 0 0 0
02/12/2011
5.42
 8,290 5.42 5.42 5.34 8,210 0 0.1
01/12/2011
5.34
 12,210 5.73 5.73 5.34 0 0 0
30/11/2011
5.50
 14,300 5.50 5.50 5.50 0 0 0
29/11/2011
5.34
 24,100 5.34 5.34 5.34 20,000 0 0.1
28/11/2011
5.34
 19,000 5.34 5.50 5.34 14,000 0 0.1
25/11/2011
5.34
 7,000 5.34 5.34 5.34 0 0 0
24/11/2011
5.42
 5,510 5.34 5.42 5.34 0 0 0
23/11/2011
5.34
 31,360 5.34 5.42 5.34 20,000 0 0.1
22/11/2011
5.42
 28,500 5.42 5.50 5.42 20,000 0 0.1
21/11/2011
5.42
 42,000 5.42 5.50 5.34 20,000 0 0.1
18/11/2011
5.42
 20,240 5.50 5.50 5.42 20,000 0 0.1
17/11/2011
5.50
 200 5.50 5.50 5.50 0 30 -0.0
16/11/2011
5.50
 55,750 5.50 5.50 5.50 15,000 4,210 0.1
15/11/2011
5.50
 5,010 5.50 5.50 5.50 0 0 0
14/11/2011
5.34
 35,810 5.34 5.34 5.10 15,000 8,500 0.0
11/11/2011
5.34
 59,530 5.34 5.58 5.34 15,000 19,500 -0.0
10/11/2011
5.34
 1,680 5.50 5.50 5.26 0 0 0
09/11/2011
5.50
 17,040 5.50 5.50 5.42 17,010 0 0.1
08/11/2011
5.50
 38,000 5.42 5.50 5.42 15,000 0 0.1
07/11/2011
5.50
 11,730 5.34 5.50 5.34 11,200 0 0.1
04/11/2011
5.34
 13,960 5.50 5.50 5.34 10,000 0 0.1
03/11/2011
5.58
 9,110 5.50 5.58 5.50 6,350 0 0.0
02/11/2011
5.34
 2,040 5.42 5.42 5.34 0 0 0
01/11/2011
5.58
 3,200 5.65 5.73 5.58 0 0 0
31/10/2011
5.81
 10,400 5.97 5.97 5.73 0 0 0
28/10/2011
5.73
 18,780 5.50 5.73 5.50 0 0 0
27/10/2011
5.50
 3,130 5.58 5.58 5.42 0 0 0
26/10/2011
5.50
 2,410 5.42 5.50 5.42 0 0 0
25/10/2011
5.58
 1,630 5.50 5.58 5.50 0 0 0
24/10/2011
5.50
 10,860 5.50 5.58 5.50 0 0 0
21/10/2011
5.42
 3,490 5.34 5.58 5.34 0 0 0
20/10/2011
5.50
 10,740 5.50 5.50 5.42 0 0 0
19/10/2011
5.65
 4,890 5.65 5.65 5.65 0 0 0
18/10/2011
5.89
 4,690 5.97 5.97 5.89 0 0 0
17/10/2011
6.13
 500 6.13 6.13 6.13 0 0 0
14/10/2011
6.28
 10,510 6.60 6.60 6.28 0 0 0
13/10/2011
6.60
 5,540 6.28 6.60 6.28 0 3,000 -0.0
12/10/2011
6.52
 2,220 6.52 6.52 6.36 0 0 0
11/10/2011
6.68
 2,070 6.75 6.75 6.52 0 0 0
10/10/2011
6.75
 640 6.52 6.75 6.52 0 0 0
07/10/2011
6.68
 10,200 6.83 6.83 6.52 0 0 0
06/10/2011
6.52
 5,730 6.68 6.68 6.52 0 0 0
05/10/2011
6.44
 9,120 6.68 6.75 6.44 0 0 0
04/10/2011
6.75
 6,730 7.15 7.15 6.75 0 0 0
03/10/2011
7.07
 13,000 7.15 7.15 7.07 0 0 0
30/09/2011
7.30
 30,900 7.23 7.38 7.23 28,890 0 0.3
29/09/2011
7.30
 53,040 7.23 7.30 7.15 50,000 0 0.5
28/09/2011
7.23
 37,110 7.15 7.23 6.99 30,000 0 0.3
27/09/2011
6.99
 22,470 6.91 7.15 6.91 0 480 -0.0
26/09/2011
7.07
 63,210 7.15 7.15 7.07 30,000 0 0.3
23/09/2011
7.38
 740 7.38 7.38 7.30 0 0 0
22/09/2011
7.30
 34,750 7.30 7.30 7.15 16,880 0 0.2
21/09/2011
7.23
 21,300 7.15 7.23 7.15 20,000 0 0.2
20/09/2011
7.15
 13,890 7.62 7.62 7.15 0 0 0
19/09/2011
7.38
 30,500 7.30 7.46 7.15 0 490 -0.0
16/09/2011
7.46
 24,720 8.09 8.09 7.46 0 1,010 -0.0
15/09/2011
7.85
 84,520 7.62 7.85 7.62 0 0 0
14/09/2011
8.01
 65,630 8.48 8.48 8.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |