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)
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
17/09/2010
12.41
 326,100 12.17 12.49 11.86 0 30,300 -0.5
16/09/2010
12.02
 306,550 12.17 12.17 11.47 50,000 0 0.8
15/09/2010
11.86
 361,550 11.62 12.09 11.62 20,000 0 0.3
14/09/2010
12.02
 297,090 11.62 12.09 11.62 0 0 0
13/09/2010
11.62
 377,550 12.17 12.17 11.62 12,000 0 0.2
10/09/2010
12.17
 261,190 12.80 12.80 12.17 0 0 0
09/09/2010
12.80
 602,100 12.72 13.35 12.57 0 0 0
08/09/2010
12.72
 385,770 12.64 13.35 12.57 0 11,000 -0.2
07/09/2010
13.19
 582,630 12.96 13.59 12.80 0 50,000 -0.8
06/09/2010
12.96
 262,240 12.88 12.96 12.88 0 50,000 -0.8
01/09/2010
12.41
 431,630 12.25 12.41 11.94 0 50,000 -0.8
31/08/2010
11.86
 270,420 11.54 11.86 11.31 0 50,000 -0.8
30/08/2010
11.31
 314,480 11.31 11.31 11.23 0 0 0
27/08/2010
10.84
 348,650 10.13 11.00 10.13 32,600 0 0.4
26/08/2010
10.60
 443,060 11.00 11.00 10.29 39,590 0 0.5
25/08/2010
10.76
 241,300 11.00 11.31 10.76 85,000 0 1.2
24/08/2010
11.31
 302,750 11.78 11.78 11.31 74,000 0 1.1
23/08/2010
11.86
 136,190 12.41 12.41 11.86 0 0 0
20/08/2010
12.25
 340,650 12.49 12.49 11.86 0 0 0
19/08/2010
12.25
 180,050 12.17 12.41 11.78 0 0 0
18/08/2010
12.25
 247,740 13.12 13.12 12.25 500 0 0.0
17/08/2010
12.88
 229,170 13.19 13.43 12.80 70 0 0.0
16/08/2010
13.43
 479,030 12.80 13.43 12.80 0 0 0
13/08/2010
12.80
 433,120 12.17 12.80 12.09 520 0 0.0
12/08/2010
12.72
 234,610 12.80 13.27 12.72 500 0 0.0
11/08/2010
13.35
 425,710 13.27 13.43 12.64 0 340 -0.0
10/08/2010
13.27
 569,220 13.43 13.82 13.27 0 0 0
09/08/2010
13.90
 620,580 14.14 14.53 13.90 5,000 0 0.1
06/08/2010
14.61
 1,407,730 14.14 14.61 13.51 0 2,870 -0.1
05/08/2010
13.98
 965,050 13.98 13.98 13.74 0 0 0
04/08/2010
13.35
 1,105,600 12.96 13.35 12.96 0 6,400 -0.1
03/08/2010
12.72
 260,370 13.35 13.35 12.72 0 0 0
02/08/2010
12.96
 394,940 12.57 13.04 12.49 0 0 0
30/07/2010
12.49
 280,550 12.49 13.04 12.49 0 0 0
29/07/2010
12.49
 653,060 12.25 12.49 11.94 2,230 187,500 -2.9
28/07/2010
11.94
 642,370 12.25 12.33 11.94 0 0 0
27/07/2010
12.49
 339,830 13.04 13.27 12.49 0 15,500 -0.3
26/07/2010
13.04
 1,188,570 13.67 13.67 13.04 0 100,000 -1.7
23/07/2010
13.67
 499,590 14.37 14.37 13.67 0 0 0
22/07/2010
14.37
 1,155,910 14.37 14.45 13.98 5,000 100,000 -1.7
21/07/2010
13.82
 265,650 13.35 13.82 13.35 3,000 600 0.0
20/07/2010
13.19
 1,287,390 13.74 14.14 13.19 2,690 0 0.0
19/07/2010
13.51
 784,470 13.51 13.51 12.96 0 8,000 -0.1
16/07/2010
12.88
 169,030 12.88 12.88 12.88 0 0 0
15/07/2010
12.33
 378,520 12.33 12.33 12.33 0 26,000 -0.4
14/07/2010
11.78
 525,210 11.78 11.78 11.70 0 31,000 -0.5
13/07/2010
11.23
 439,960 10.84 11.23 10.84 5,000 62,180 -0.8
12/07/2010
10.76
 154,430 10.76 10.76 10.68 0 0 0
09/07/2010
10.76
 34,550 10.76 10.84 10.52 0 2,510 -0.0
08/07/2010
10.76
 234,750 10.60 10.76 10.52 0 7,000 -0.1
07/07/2010
10.29
 76,080 10.60 10.76 10.29 0 1,710 -0.0
06/07/2010
10.52
 123,400 10.60 10.60 10.37 0 0 0
05/07/2010
10.60
 84,020 10.60 10.68 10.60 0 0 0
02/07/2010
10.68
 91,110 10.68 10.68 10.29 0 1,000 -0.0
01/07/2010
10.60
 92,640 10.21 10.68 10.21 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |