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)
26/04/2010
9.50
 112,030 9.42 9.66 9.42 0 25,780 -0.3
22/04/2010
9.35
 354,870 9.90 9.90 9.35 34,990 35,000 -0.0
21/04/2010
9.42
 246,610 9.42 9.42 9.42 15,000 37,000 -0.3
20/04/2010
9.03
 69,810 9.11 9.27 9.03 0 0 0
19/04/2010
9.11
 92,520 9.11 9.27 8.95 0 0 0
16/04/2010
9.11
 108,610 9.19 9.19 8.95 0 1,000 -0.0
15/04/2010
9.03
 48,470 9.11 9.11 8.95 0 0 0
14/04/2010
9.03
 97,840 9.03 9.03 8.95 0 0 0
13/04/2010
8.95
 28,240 9.19 9.19 8.95 0 0 0
12/04/2010
9.11
 59,900 9.35 9.35 9.11 0 2,000 -0.0
09/04/2010
9.27
 133,170 9.19 9.42 9.11 0 0 0
08/04/2010
9.19
 49,700 9.11 9.27 9.11 0 900 -0.0
07/04/2010
9.11
 49,740 9.11 9.27 9.03 430 0 0.0
06/04/2010
9.27
 173,200 8.95 9.35 8.95 10,000 6,000 0.0
05/04/2010
8.95
 125,120 8.95 9.03 8.87 20,000 0 0.2
02/04/2010
8.95
 114,380 9.03 9.19 8.87 3,410 0 0.0
01/04/2010
9.19
 20,130 9.03 9.19 8.95 0 0 0
31/03/2010
9.11
 86,870 9.03 9.27 9.03 0 0 0
30/03/2010
8.95
 75,760 8.95 9.11 8.95 0 0 0
29/03/2010
9.11
 29,260 9.42 9.42 9.03 0 0 0
26/03/2010
9.27
 92,420 9.19 9.35 9.19 0 0 0
25/03/2010
8.95
 137,680 9.66 9.66 8.95 0 13,750 -0.2
24/03/2010
9.35
 155,840 9.27 9.35 9.19 0 34,000 -0.4
23/03/2010
8.95
 57,540 8.87 9.35 8.87 0 0 0
22/03/2010
8.95
 24,720 8.87 9.03 8.87 0 0 0
19/03/2010
8.95
 9,160 9.19 9.19 8.95 0 0 0
18/03/2010
9.03
 39,550 9.19 9.19 8.80 0 570 -0.0
17/03/2010
8.95
 70,350 9.11 9.19 8.95 0 0 0
16/03/2010
9.19
 93,270 9.42 9.58 9.19 0 0 0
15/03/2010
9.66
 63,080 9.82 9.90 9.58 0 9,950 -0.1
12/03/2010
9.58
 71,580 9.74 9.74 9.35 0 5,000 -0.1
11/03/2010
9.50
 45,090 9.42 9.66 9.42 0 7,260 -0.1
10/03/2010
9.42
 133,760 9.42 9.58 9.27 0 11,100 -0.1
09/03/2010
9.35
 307,350 9.27 9.35 9.03 0 21,000 -0.2
08/03/2010
8.95
 66,360 9.11 9.11 8.80 0 0 0
05/03/2010
8.80
 44,400 8.80 8.87 8.80 480 2,000 -0.0
04/03/2010
8.80
 87,020 8.95 9.11 8.80 500 0 0.0
03/03/2010
8.80
 38,940 8.80 8.80 8.64 5,110 900 0.0
02/03/2010
8.72
 46,070 8.80 8.80 8.64 0 0 0
01/03/2010
8.87
 26,310 8.87 8.87 8.80 0 0 0
26/02/2010
8.80
 19,780 8.64 8.87 8.64 0 0 0
25/02/2010
8.64
 32,170 8.80 8.95 8.64 0 0 0
24/02/2010
8.72
 10,630 8.64 8.87 8.64 0 640 -0.0
23/02/2010
8.72
 59,520 8.87 8.95 8.72 0 0 0
22/02/2010
9.03
 133,190 8.95 9.03 8.87 2,000 0 0.0
12/02/2010
8.64
 11,690 8.64 8.64 8.48 2,420 0 0.0
11/02/2010
8.40
 22,590 8.48 8.64 8.40 10,000 0 0.1
10/02/2010
8.48
 4,700 8.48 8.48 8.40 0 0 0
09/02/2010
8.40
 38,540 8.48 8.48 8.40 16,030 0 0.2
08/02/2010
8.40
 25,290 8.32 8.48 8.32 0 1,000 -0.0
05/02/2010
8.32
 31,480 8.32 8.48 8.25 0 0 0
04/02/2010
8.56
 81,290 8.25 8.56 8.25 0 50,840 -0.5
03/02/2010
8.32
 50,520 8.25 8.40 8.25 9,910 30,500 -0.2
02/02/2010
8.25
 56,170 8.48 8.48 8.25 9,900 26,500 -0.2
01/02/2010
8.25
 29,870 8.25 8.32 8.17 220 20,300 -0.2
29/01/2010
8.32
 33,370 8.72 8.72 8.25 1,100 24,400 -0.2
28/01/2010
8.32
 43,660 8.17 8.40 8.17 20,900 20,300 0.0
27/01/2010
8.40
 38,210 8.64 8.80 8.40 0 30,500 -0.3
26/01/2010
8.80
 64,930 8.40 8.80 8.40 0 27,240 -0.3
25/01/2010
8.40
 44,140 8.25 8.56 8.25 15,740 25,620 -0.1
22/01/2010
8.40
 62,950 8.17 8.40 8.17 29,300 24,400 0.1
21/01/2010
8.40
 87,710 8.56 8.72 8.40 27,010 24,400 0.0
20/01/2010
8.72
 66,400 8.87 9.03 8.72 25,100 48,700 -0.3
19/01/2010
8.87
 78,740 9.03 9.19 8.87 3,970 52,600 -0.6
18/01/2010
9.11
 64,320 9.35 9.35 9.03 24,340 0 0.3
15/01/2010
9.27
 36,230 9.42 9.42 9.27 8,500 30 0.1
14/01/2010
9.42
 70,820 9.74 9.74 9.42 0 3,000 -0.0
13/01/2010
9.42
 67,980 9.42 9.42 8.95 32,500 0 0.4
12/01/2010
9.42
 49,810 9.97 9.97 9.42 5,000 0 0.1
11/01/2010
9.66
 35,630 9.90 9.97 9.58 0 10 -0.0
08/01/2010
9.82
 137,850 10.13 10.21 9.82 30 400 -0.0
07/01/2010
9.82
 123,110 9.97 10.21 9.82 0 0 0
06/01/2010
10.05
 55,640 10.21 10.37 9.97 0 0 0
05/01/2010
10.37
 157,000 10.37 10.37 10.05 200 17,490 -0.2
04/01/2010
9.90
 95,240 9.42 9.90 9.42 0 0 0
31/12/2009
9.42
 88,440 9.58 9.74 9.42 10,000 0 0
30/12/2009
9.58
 30,120 9.58 9.82 9.42 2,080 0 0
29/12/2009
9.42
 67,240 9.42 9.58 9.27 26,600 0 0
28/12/2009
9.42
 73,490 9.58 9.82 9.42 10,000 0 0
25/12/2009
9.82
 164,010 9.66 9.90 9.42 10,010 0 0
24/12/2009
9.42
 60,610 9.19 9.42 9.19 6,400 0 0
23/12/2009
9.27
 75,890 9.42 9.50 9.27 21,000 0 0
22/12/2009
9.50
 43,780 9.66 9.74 9.42 28,000 0 0
21/12/2009
9.66
 59,150 9.42 9.74 9.35 500 0 0
18/12/2009
9.35
 73,890 9.27 9.35 8.95 7,000 0 0
17/12/2009
8.95
 50,450 8.64 8.95 8.56 10,960 0 0
16/12/2009
8.95
 86,780 8.95 9.11 8.95 30,000 0 0
15/12/2009
9.35
 18,310 9.66 9.66 9.35 0 0 0
14/12/2009
9.42
 65,780 9.19 9.58 9.19 0 0 0
11/12/2009
9.19
 112,220 9.42 9.50 9.19 37,910 0 0
10/12/2009
9.66
 54,560 10.05 10.05 9.66 18,190 0 0
09/12/2009
9.82
 61,610 9.97 9.97 9.82 35,230 0 0
08/12/2009
10.21
 50,940 10.60 10.60 10.21 0 0 0
07/12/2009
10.45
 137,920 9.90 10.45 9.90 0 0 0
04/12/2009
9.97
 52,710 10.21 10.21 9.90 16,720 0 0
03/12/2009
9.90
 80,310 10.05 10.05 9.74 35,520 0 0
02/12/2009
9.82
 77,800 10.21 10.37 9.82 29,700 0 0
01/12/2009
10.21
 54,330 10.21 10.37 9.97 0 0 0
30/11/2009
10.05
 29,890 10.29 10.29 10.05 0 8,200 0
27/11/2009
9.90
 125,060 9.42 10.37 9.42 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |