CTCP Vinafco (vfc)

110
2.80
(2.61%)
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
(2024-08-21) 		26.30 31.42% 42,000 -100 -0.0
66.60
118.60
110
2 tháng
(2024-07-22) 		31 39.24% 42,500 -100 -0.0
47.60
118.60
110
3 tháng
(2024-06-24) 		31 39.24% 42,500 -100 -0.0
47.60
118.60
110
6 tháng
(2024-03-25) 		56.24 104.63% 63,767 -215 -0.0
47.60
118.60
110
12 tháng
(2023-09-26) 		21.69 24.57% 135,744 -4,815 -0.3
47.60
118.60
110
24 tháng
(2022-10-03) 		77.66 240.18% 321,313 -15,420 -0.8
31.75
118.60
110
36 tháng
(2021-10-06) 		94.99 633.03% 1,235,035 -14,721 -0.8
14.52
118.60
110
60 tháng
(2019-10-17) 		98.38 846.83% 1,503,850 -15,936 -0.8
9.29
118.60
110
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2011
8.40
 130,630 8.25 8.40 8.25 0 0 0
12/09/2011
8.01
 74,770 8.01 8.01 7.93 1,500 0 0.0
09/09/2011
7.70
 76,680 7.46 7.70 7.46 0 0 0
08/09/2011
7.38
 96,560 7.15 7.38 7.07 4,300 0 0.0
07/09/2011
7.07
 7,350 7.23 7.23 6.91 0 0 0
06/09/2011
7.07
 17,800 7.15 7.23 7.07 0 0 0
05/09/2011
7.30
 35,680 7.38 7.46 7.30 0 0 0
01/09/2011
7.30
 71,250 7.15 7.38 7.15 0 0 0
31/08/2011
7.07
 66,850 7.07 7.23 7.07 10,000 0 0.1
30/08/2011
7.15
 34,370 7.07 7.15 6.99 25,260 0 0.2
29/08/2011
7.07
 39,220 6.91 7.07 6.91 22,120 0 0.2
26/08/2011
7.07
 20,000 6.91 7.07 6.91 20,000 0 0.2
25/08/2011
6.99
 40,100 7.07 7.07 6.91 15,000 0 0.1
24/08/2011
6.91
 31,730 7.30 7.30 6.91 21,830 0 0.2
23/08/2011
7.07
 43,220 6.91 7.07 6.83 30,000 0 0.3
22/08/2011
7.07
 31,780 7.07 7.15 7.07 17,000 0 0.2
19/08/2011
6.99
 51,500 6.99 7.07 6.99 25,400 0 0.2
18/08/2011
6.99
 30,320 6.99 7.07 6.91 28,200 0 0.3
17/08/2011
6.83
 25,500 6.83 6.83 6.68 17,800 0 0.2
16/08/2011
6.83
 25,050 6.75 6.83 6.68 11,950 0 0.1
15/08/2011
6.83
 45,000 6.75 6.83 6.68 34,000 0 0.3
12/08/2011
6.83
 54,240 6.68 6.83 6.60 29,140 0 0.2
11/08/2011
6.68
 29,470 6.28 6.68 6.28 14,510 0 0.1
10/08/2011
6.60
 25,010 6.60 6.60 6.44 4,140 0 0.0
09/08/2011
6.60
 44,290 6.52 6.60 6.44 38,220 0 0.3
08/08/2011
6.75
 81,540 6.75 6.91 6.60 24,680 20,000 0.0
05/08/2011
6.91
 32,640 7.15 7.15 6.91 21,010 0 0.2
04/08/2011
7.23
 20,950 7.07 7.23 6.99 0 0 0
03/08/2011
7.07
 47,080 6.99 7.07 6.91 0 0 0
02/08/2011
7.23
 1,400 7.38 7.38 7.23 0 0 0
01/08/2011
7.54
 10,410 7.46 7.54 7.46 10,380 0 0.1
29/07/2011
7.38
 6,060 7.46 7.46 7.15 0 0 0
28/07/2011
7.46
 23,390 7.70 7.70 7.46 0 0 0
27/07/2011
7.78
 55,760 7.78 7.78 7.62 26,740 0 0.3
26/07/2011
7.70
 61,580 7.62 7.78 7.54 21,990 0 0.2
25/07/2011
7.70
 51,830 7.70 7.70 7.70 46,830 0 0.5
22/07/2011
7.78
 70,660 7.78 7.78 7.70 29,290 0 0.3
21/07/2011
7.78
 26,560 7.70 7.78 7.70 10,000 0 0.1
20/07/2011
7.62
 37,550 7.46 7.70 7.46 29,380 0 0.3
19/07/2011
7.62
 53,160 7.54 7.70 7.54 25,400 0 0.2
18/07/2011
7.70
 28,750 7.62 7.70 7.62 14,080 0 0.1
15/07/2011
7.62
 73,010 7.62 7.62 7.62 50,000 10,000 0.4
14/07/2011
7.62
 61,200 7.62 7.70 7.62 19,960 0 0.2
13/07/2011
7.62
 68,980 7.54 7.62 7.54 51,280 0 0.5
12/07/2011
7.62
 62,570 7.54 7.62 7.46 20,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |