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
(2024-08-20) 		34.40 47.25% 38,300 -100 -0.0
66.60
118.60
107.20
2 tháng
(2024-07-22) 		28.20 35.70% 38,800 -100 -0.0
47.60
118.60
107.20
3 tháng
(2024-06-21) 		28.20 35.70% 38,800 -100 -0.0
47.60
118.60
107.20
6 tháng
(2024-03-25) 		53.44 99.42% 60,067 -215 -0.0
47.60
118.60
107.20
12 tháng
(2023-09-25) 		18.89 21.40% 132,044 -4,815 -0.3
47.60
118.60
107.20
24 tháng
(2022-09-30) 		74.86 231.52% 317,613 -15,420 -0.8
31.75
118.60
107.20
36 tháng
(2021-10-05) 		93.07 658.41% 1,231,335 -14,721 -0.8
14.13
118.60
107.20
60 tháng
(2019-10-16) 		95.58 822.73% 1,500,150 -15,936 -0.8
9.29
118.60
107.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2011
14.53
 392,090 14.29 14.61 13.98 0 0 0
14/02/2011
14.29
 224,970 14.69 14.76 14.29 0 0 0
11/02/2011
14.84
 237,010 14.92 14.92 14.53 0 0 0
10/02/2011
15.00
 130,540 14.92 15.08 14.69 0 0 0
09/02/2011
15.24
 431,960 14.76 15.24 14.76 0 0 0
08/02/2011
14.69
 335,450 15.24 15.24 14.53 0 0 0
28/01/2011
15.24
 576,450 15.39 15.39 14.76 0 0 0
27/01/2011
15.47
 588,840 14.84 15.47 14.84 0 0 0
26/01/2011
15.55
 188,320 14.84 15.55 14.84 0 0 0
25/01/2011
15.31
 488,930 14.61 15.71 14.61 0 0 0
24/01/2011
15.31
 191,390 16.10 16.10 15.31 0 0 0
21/01/2011
16.10
 274,080 15.47 16.26 15.39 0 0 0
20/01/2011
16.18
 270,920 16.10 16.89 15.94 0 0 0
19/01/2011
16.73
 656,440 15.86 16.73 15.71 0 0 0
18/01/2011
16.49
 654,930 17.36 17.36 16.49 0 0 0
17/01/2011
17.36
 1,065,770 16.89 17.44 16.65 0 0 0
14/01/2011
16.65
 1,207,840 15.79 16.65 15.71 0 0 0
13/01/2011
15.86
 601,490 14.69 15.86 14.69 0 0 0
12/01/2011
15.16
 415,070 14.29 15.16 14.22 0 0 0
11/01/2011
14.76
 222,200 14.92 15.39 14.76 0 0 0
10/01/2011
15.47
 161,630 15.79 15.79 15.16 0 0 0
07/01/2011
15.79
 423,210 15.94 16.41 15.63 0 0 0
06/01/2011
15.79
 265,640 15.39 15.79 15.24 0 0 0
05/01/2011
15.63
 344,570 15.79 16.02 15.24 0 0 0
04/01/2011
15.94
 473,850 16.57 16.73 15.94 0 0 0
31/12/2010
16.49
 411,090 15.94 16.57 15.94 0 0 0
30/12/2010
16.49
 348,580 16.73 16.81 16.26 0 0 0
29/12/2010
16.65
 500,270 16.02 16.96 16.02 0 0 0
28/12/2010
16.26
 1,060,920 15.39 16.26 15.39 0 0 0
27/12/2010
15.55
 321,010 15.55 15.86 15.08 0 0 0
24/12/2010
15.55
 384,110 15.08 15.71 14.84 0 0 0
23/12/2010
15.08
 450,280 16.18 16.18 15.08 0 0 0
22/12/2010
15.86
 475,970 15.71 16.02 15.16 0 0 0
21/12/2010
15.47
 932,190 14.76 15.86 14.76 31,010 0 0.6
20/12/2010
15.47
 323,930 16.18 16.65 15.47 0 0 0
17/12/2010
16.26
 511,710 16.26 16.26 15.55 0 200,000 -4.1
16/12/2010
15.55
 822,280 15.55 15.63 14.92 0 110,000 -2.2
15/12/2010
14.92
 747,490 14.92 14.92 14.53 0 200,000 -3.8
14/12/2010
14.22
 1,385,250 14.14 14.22 13.59 0 200,000 -3.6
13/12/2010
13.59
 630,120 13.35 13.59 13.04 0 30,000 -0.5
10/12/2010
12.96
 244,270 12.64 12.96 12.25 0 20,000 -0.3
09/12/2010
12.41
 261,830 12.09 12.49 11.39 0 0 0
08/12/2010
11.94
 145,150 12.09 12.49 11.94 0 0 0
07/12/2010
12.57
 338,030 12.72 13.19 12.57 0 0 0
06/12/2010
13.19
 291,430 13.27 14.06 13.19 0 0 0
03/12/2010
13.59
 528,420 13.51 13.59 13.04 0 40,000 -0.7
02/12/2010
12.96
 452,310 12.96 12.96 12.57 0 30,000 -0.5
01/12/2010
12.41
 269,970 12.41 12.41 12.41 0 21,000 -0.3
30/11/2010
11.86
 215,540 11.31 11.86 11.31 0 21,300 -0.3
29/11/2010
11.31
 186,990 11.39 11.39 11.07 0 0 0
26/11/2010
11.31
 131,160 11.07 11.31 11.07 0 510 -0.0
25/11/2010
11.31
 157,310 11.31 11.62 11.07 0 0 0
24/11/2010
11.07
 129,000 11.23 11.39 11.07 0 0 0
23/11/2010
11.23
 78,890 11.00 11.47 11.00 0 0 0
22/11/2010
11.00
 56,220 10.68 11.15 10.68 4,000 0 0.1
19/11/2010
11.15
 164,170 11.39 11.54 11.15 0 0 0
18/11/2010
11.62
 185,470 11.39 11.62 11.39 0 20,000 -0.3
17/11/2010
11.07
 102,580 10.92 11.39 10.92 0 8,990 -0.1
16/11/2010
10.92
 160,620 10.21 10.92 10.13 0 20,000 -0.3
15/11/2010
10.45
 121,720 10.92 10.92 10.21 20,000 0 0.3
12/11/2010
10.68
 375,390 10.60 10.68 10.21 9,250 0 0.1
11/11/2010
10.68
 98,980 11.00 11.07 10.68 15,000 0 0.2
10/11/2010
11.23
 85,000 11.31 11.39 11.00 0 0 0
09/11/2010
11.31
 164,160 11.31 11.31 11.00 20,000 0 0.3
08/11/2010
11.54
 83,090 11.54 11.54 11.31 5,000 0 0.1
05/11/2010
11.39
 159,280 11.47 11.54 11.31 0 0 0
04/11/2010
11.39
 54,600 11.47 11.47 11.15 15,000 0 0.2
03/11/2010
11.15
 51,310 11.62 11.78 11.15 20,000 400 0.3
02/11/2010
11.54
 62,230 11.62 11.70 11.23 0 0 0
01/11/2010
11.54
 34,830 11.78 11.86 11.54 20,000 0 0.3
29/10/2010
11.94
 108,310 12.17 12.17 11.47 18,500 0 0.3
28/10/2010
12.02
 95,170 12.41 12.41 11.70 13,000 0 0.2
27/10/2010
12.09
 97,780 11.94 12.25 11.78 20,000 0 0.3
26/10/2010
12.17
 268,720 12.17 12.49 12.17 0 0 0
25/10/2010
12.17
 44,430 11.78 12.17 11.39 12,000 0 0.2
22/10/2010
11.62
 75,230 11.62 11.62 11.15 19,000 0 0.3
21/10/2010
11.62
 131,180 11.62 11.94 11.07 20,000 0 0.3
20/10/2010
11.62
 131,440 11.62 11.78 11.62 20,000 0 0.3
19/10/2010
12.17
 94,070 12.33 12.33 11.70 0 0 0
18/10/2010
12.25
 50,880 11.94 12.25 11.94 0 0 0
15/10/2010
12.17
 49,720 12.25 12.25 11.94 0 0 0
14/10/2010
12.09
 27,350 12.41 12.41 12.09 0 0 0
13/10/2010
12.25
 89,320 12.25 12.41 12.02 0 1,070 -0.0
12/10/2010
12.25
 67,120 12.41 12.49 12.09 0 1,460 -0.0
11/10/2010
12.33
 177,780 12.02 12.33 11.78 2,890 0 0.0
08/10/2010
11.78
 102,720 11.78 12.41 11.78 0 0 0
07/10/2010
12.25
 141,720 12.49 12.57 12.09 0 0 0
06/10/2010
12.41
 117,420 12.57 12.80 12.17 0 21,520 -0.3
05/10/2010
12.57
 331,290 12.02 12.57 11.94 0 5,000 -0.1
04/10/2010
12.57
 126,260 12.88 12.88 12.57 10 0 0.0
01/10/2010
13.19
 374,790 13.04 13.59 13.04 0 50,000 -0.9
30/09/2010
13.19
 559,950 12.64 13.43 12.64 0 800 -0.0
29/09/2010
12.96
 940,150 12.80 13.04 12.57 0 50,400 -0.8
28/09/2010
12.49
 330,840 12.02 12.49 11.86 0 30,000 -0.5
27/09/2010
11.94
 70,900 11.47 12.02 11.47 0 0 0
24/09/2010
11.70
 317,300 11.94 11.94 11.62 16,470 0 0.2
23/09/2010
11.86
 336,550 11.78 12.17 11.47 30,000 0 0.4
22/09/2010
11.94
 86,930 12.09 12.49 11.94 0 0 0
21/09/2010
12.33
 258,940 12.33 13.04 12.25 0 30,000 -0.5
20/09/2010
12.88
 519,010 12.80 12.96 12.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |