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)
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
21/04/2011
11.00
 35,930 11.39 11.62 11.00 0 0 0
20/04/2011
11.54
 21,200 12.09 12.09 11.54 1,800 0 0.0
19/04/2011
11.94
 51,020 12.17 12.17 11.62 0 0 0
18/04/2011
12.09
 42,390 12.96 12.96 11.94 0 0 0
15/04/2011
12.41
 114,360 12.33 12.49 12.17 0 0 0
14/04/2011
12.57
 7,510 12.41 12.57 12.41 0 0 0
13/04/2011
12.64
 11,540 12.72 12.72 12.41 2,000 0 0.0
08/04/2011
12.64
 15,510 12.64 12.64 12.33 0 0 0
07/04/2011
12.49
 61,760 12.96 12.96 12.49 0 0 0
06/04/2011
12.96
 177,250 12.72 13.04 12.72 0 0 0
05/04/2011
12.72
 105,060 12.33 12.72 11.94 0 0 0
04/04/2011
12.33
 46,670 12.49 12.49 12.25 0 0 0
01/04/2011
12.25
 63,690 12.25 12.33 12.25 0 0 0
31/03/2011
12.25
 238,200 12.17 12.72 12.17 0 0 0
30/03/2011
12.17
 106,690 12.17 12.57 12.02 0 0 0
29/03/2011
12.33
 166,480 12.33 12.57 12.09 0 8,700 -0.1
28/03/2011
12.49
 43,990 12.80 12.88 12.49 0 0 0
25/03/2011
12.72
 78,810 12.88 12.88 12.57 0 0 0
24/03/2011
12.88
 98,010 12.88 13.12 12.72 0 0 0
23/03/2011
12.64
 63,310 12.96 13.19 12.57 0 0 0
22/03/2011
12.96
 382,340 12.64 13.04 12.49 8,700 0 0.1
21/03/2011
12.49
 10,550 12.49 12.49 12.49 0 0 0
18/03/2011
11.94
 75,390 11.62 11.94 11.39 0 0 0
17/03/2011
11.39
 114,200 11.78 11.94 11.39 9,490 0 0.1
16/03/2011
11.78
 155,550 11.47 11.78 11.31 0 0 0
15/03/2011
11.78
 67,590 11.47 11.86 11.39 0 0 0
14/03/2011
11.86
 141,540 12.02 12.17 11.86 25,000 0 0.4
11/03/2011
12.41
 336,510 12.17 12.57 12.17 0 0 0
10/03/2011
12.09
 309,300 11.94 12.41 11.94 0 0 0
09/03/2011
11.94
 61,040 11.78 11.94 11.54 0 0 0
08/03/2011
12.09
 118,850 11.78 12.17 11.54 0 0 0
07/03/2011
11.78
 53,320 11.94 11.94 11.70 28,180 0 0.4
04/03/2011
11.70
 353,620 11.94 12.49 11.70 30,000 0 0.5
03/03/2011
12.25
 227,350 12.80 12.80 12.25 30,000 0 0.5
02/03/2011
12.88
 161,540 13.12 13.12 12.57 0 0 0
01/03/2011
13.19
 497,520 13.27 13.27 12.64 25,000 0 0.4
28/02/2011
13.27
 318,400 13.19 13.51 12.88 30,000 0 0.5
25/02/2011
13.51
 133,780 12.96 13.51 12.96 0 0 0
24/02/2011
13.27
 126,890 12.80 13.27 12.72 0 0 0
23/02/2011
13.35
 172,080 13.35 13.59 13.27 0 0 0
22/02/2011
13.35
 101,070 12.72 13.35 12.72 4,500 0 0.1
21/02/2011
13.35
 386,010 12.80 13.35 12.80 0 0 0
18/02/2011
13.43
 282,890 14.14 14.14 13.43 0 0 0
17/02/2011
14.14
 91,790 14.53 14.53 13.98 0 0 0
16/02/2011
14.53
 188,030 14.53 14.69 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |