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)
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
11/07/2011
7.54
 70,110 7.54 7.62 7.54 68,500 0 0.7
08/07/2011
7.62
 102,930 7.62 7.62 7.54 80,000 0 0.8
07/07/2011
7.62
 90,190 7.62 7.70 7.54 85,000 0 0.8
06/07/2011
7.62
 39,180 8.01 8.01 7.54 20,000 0 0.2
05/07/2011
7.85
 19,890 7.62 7.85 7.62 2,000 4,030 -0.0
04/07/2011
7.62
 67,500 7.38 7.62 7.38 50,000 0 0.5
01/07/2011
7.62
 76,040 7.54 7.70 7.54 59,030 0 0.6
30/06/2011
7.62
 54,580 7.54 7.62 7.54 30,000 0 0.3
29/06/2011
7.62
 114,550 7.54 7.70 7.54 36,270 0 0.4
28/06/2011
7.70
 181,000 7.62 7.70 7.54 94,000 0 0.9
27/06/2011
7.70
 123,430 7.85 7.85 7.62 70,000 0 0.7
24/06/2011
7.85
 19,770 7.78 7.85 7.62 5,000 0 0.0
23/06/2011
7.70
 111,770 7.85 7.85 7.70 58,570 0 0.6
22/06/2011
7.93
 54,510 7.85 7.93 7.78 50,000 0 0.5
21/06/2011
7.93
 21,240 7.70 7.93 7.70 9,000 0 0.1
20/06/2011
7.78
 174,070 7.70 7.85 7.54 71,490 0 0.7
17/06/2011
7.78
 85,250 8.17 8.17 7.78 64,000 0 0.6
16/06/2011
8.17
 33,830 8.40 8.40 8.01 0 0 0
15/06/2011
8.17
 69,780 8.40 8.40 8.01 40,000 0 0.4
14/06/2011
8.40
 311,190 8.32 8.56 8.09 0 0 0
13/06/2011
8.17
 99,280 7.78 8.17 7.70 21,370 0 0.2
10/06/2011
8.01
 44,910 8.17 8.17 7.70 0 0 0
09/06/2011
7.85
 52,350 7.85 7.85 7.54 2,800 0 0.0
08/06/2011
7.78
 169,250 7.78 7.93 7.62 50,000 0 0.5
07/06/2011
8.01
 16,870 8.09 8.17 7.93 0 0 0
06/06/2011
7.85
 84,280 7.85 7.85 7.54 22,000 0 0.2
03/06/2011
7.93
 94,290 8.01 8.01 7.93 30,000 0 0.3
02/06/2011
8.32
 8,680 8.40 8.40 8.17 0 0 0
01/06/2011
8.17
 33,410 8.09 8.17 7.85 0 0 0
31/05/2011
7.85
 63,100 7.85 7.85 7.46 0 0 0
30/05/2011
7.85
 68,620 7.70 7.85 7.46 0 0 0
27/05/2011
7.78
 151,190 7.30 7.78 7.30 0 48,400 -0.5
26/05/2011
7.46
 326,060 6.83 7.46 6.83 50,000 0 0.4
25/05/2011
7.15
 209,860 7.62 7.62 7.15 40,000 0 0.4
24/05/2011
7.46
 181,040 7.46 7.46 7.46 0 6,000 -0.1
23/05/2011
7.85
 257,060 8.17 8.17 7.46 0 0 0
20/05/2011
7.85
 535,870 7.70 7.85 7.54 0 0 0
19/05/2011
7.93
 146,690 8.64 8.72 7.93 0 0 0
18/05/2011
8.32
 175,260 8.48 8.87 8.32 60,000 0 0.6
17/05/2011
8.72
 29,820 8.56 9.27 8.56 1,080 0 0.0
16/05/2011
8.87
 66,510 9.50 9.50 8.87 0 0 0
13/05/2011
9.27
 24,740 9.42 9.50 9.27 0 0 0
12/05/2011
9.66
 12,020 9.42 9.66 9.35 0 0 0
11/05/2011
9.58
 18,780 9.90 9.90 9.35 0 0 0
10/05/2011
9.66
 22,540 9.90 9.90 9.27 0 0 0
09/05/2011
9.66
 35,620 10.05 10.05 9.50 2,000 0 0.0
06/05/2011
9.66
 38,940 9.74 9.82 9.35 0 0 0
05/05/2011
9.74
 37,400 9.74 9.82 9.66 0 0 0
04/05/2011
9.82
 6,050 9.97 9.97 9.35 0 0 0
29/04/2011
9.74
 90,040 9.50 9.90 9.50 0 0 0
28/04/2011
9.42
 119,250 9.58 9.82 9.42 0 0 0
27/04/2011
9.90
 58,840 10.05 10.37 9.90 2,000 0 0.0
26/04/2011
10.37
 31,490 10.92 10.92 10.37 0 0 0
25/04/2011
10.84
 29,330 10.45 10.92 10.45 0 0 0
22/04/2011
10.45
 81,140 10.68 10.68 10.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |