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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |