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)
13/09/2023
64.35
 130 64.84 64.84 64.84 0 5 -0.0
12/09/2023
64.35
 2,200 66.33 66.33 64.35 0 0 0
11/09/2023
74.94
 100 74.94 74.94 74.94 0 0 0
08/09/2023
88.11
 0 88.11 88.11 88.11 0 0 0
07/09/2023
88.11
 100 88.11 88.11 88.11 100 0 0.0
06/09/2023
88.31
 0 88.31 88.31 88.31 0 0 0
05/09/2023
65.93
 8,900 77.22 88.80 65.93 0 0 0
31/08/2023
77.22
 100 77.22 77.22 77.22 0 0 0
30/08/2023
68.31
 107 68.31 68.31 68.31 0 0 0
29/08/2023
62.37
 1,005 64.35 64.35 62.37 0 0 0
28/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
28/08/2023
65.83
 0 65.83 65.83 65.83 0 0 0
25/08/2023
65.83
 100 65.83 65.83 65.83 0 0 0
24/08/2023
62.44
 2,603 62.44 62.44 62.44 0 0 0
23/08/2023
62.64
 104 62.64 62.64 62.64 0 0 0
22/08/2023
54.51
 0 54.51 54.51 54.51 0 0 0
21/08/2023
54.51
 0 54.51 54.51 54.51 0 0 0
18/08/2023
54.51
 100 54.51 54.51 54.51 0 0 0
17/08/2023
47.44
 0 47.44 47.44 47.44 0 0 0
16/08/2023
47.44
 0 47.44 47.44 47.44 0 0 0
15/08/2023
47.44
 1 47.44 47.44 47.44 0 0 0
14/08/2023
47.44
 3 47.44 47.44 47.44 0 0 0
11/08/2023
47.44
 4 47.44 47.44 47.44 0 0 0
10/08/2023
47.44
 0 47.44 47.44 47.44 0 0 0
09/08/2023
47.44
 0 47.44 47.44 47.44 0 0 0
08/08/2023
47.44
 101 47.44 47.44 47.44 0 0 0
07/08/2023
55.76
 100 55.76 55.76 55.76 0 0 0
04/08/2023
64.87
 0 64.87 64.87 64.87 0 0 0
03/08/2023
52.86
 2,200 61.86 71.45 52.86 0 0 0
02/08/2023
62.15
 0 62.15 62.15 62.15 0 0 0
01/08/2023
62.15
 0 62.15 62.15 62.15 0 0 0
31/07/2023
62.15
 0 62.15 62.15 62.15 0 0 0
28/07/2023
62.15
 0 62.15 62.15 62.15 0 0 0
27/07/2023
62.15
 0 62.15 62.15 62.15 0 0 0
26/07/2023
62.15
 25 62.15 62.15 62.15 0 0 0
25/07/2023
62.15
 10 62.15 62.15 62.15 0 0 0
24/07/2023
62.15
 26 62.15 62.15 62.15 0 0 0
21/07/2023
62.15
 100 62.15 62.15 62.15 0 0 0
20/07/2023
72.71
 201 72.71 72.71 72.71 0 0 0
19/07/2023
72.61
 1,100 85.20 85.20 72.61 0 0 0
18/07/2023
63.99
 14,200 85.58 85.58 63.99 0 0 0
17/07/2023
65.93
 910 75.71 75.71 65.93 0 0 0
14/07/2023
65.83
 100 65.83 65.83 65.83 0 0 0
13/07/2023
58.28
 3,400 63.90 72.32 58.19 0 0 0
12/07/2023
62.93
 800 62.93 62.93 62.93 0 0 0
11/07/2023
62.93
 500 62.93 62.93 62.93 0 0 0
10/07/2023
62.74
 20,620 72.61 84.81 62.74 0 0 0
07/07/2023
67.77
 2,600 77.74 77.74 67.77 0 0 0
06/07/2023
67.67
 300 67.67 67.67 67.67 100 0 0.0
05/07/2023
58.86
 123 58.86 58.86 58.86 0 0 0
04/07/2023
51.21
 0 51.21 51.21 51.21 0 0 0
03/07/2023
51.21
 1 51.21 51.21 51.21 0 0 0
30/06/2023
51.21
 100 51.21 51.21 51.21 0 0 0
29/06/2023
44.53
 0 44.53 44.53 44.53 0 0 0
28/06/2023
44.53
 0 44.53 44.53 44.53 0 0 0
27/06/2023
44.53
 5 44.53 44.53 44.53 0 0 0
26/06/2023
44.53
 7,001 44.53 44.53 44.53 0 7,000 -0.3
23/06/2023
44.05
 105 44.05 44.05 44.05 0 0 0
22/06/2023
51.70
 109 51.70 51.70 51.70 0 0 0
21/06/2023
60.80
 105 60.80 60.80 60.80 0 0 0
20/06/2023
71.45
 101 71.45 71.45 71.45 0 0 0
19/06/2023
84.03
 0 84.03 84.03 84.03 0 0 0
16/06/2023
72.71
 4,100 84.62 84.62 72.71 0 0 0
15/06/2023
73.58
 100 73.58 73.58 73.58 0 0 0
14/06/2023
63.99
 0 63.99 63.99 63.99 0 0 0
13/06/2023
63.99
 54 63.99 63.99 63.99 0 0 0
12/06/2023
63.99
 100 63.99 63.99 63.99 0 0 0
09/06/2023
55.67
 0 55.67 55.67 55.67 0 0 0
08/06/2023
55.67
 139 55.67 55.67 55.67 0 0 0
07/06/2023
48.41
 0 48.41 48.41 48.41 0 0 0
06/06/2023
48.41
 0 48.41 48.41 48.41 0 0 0
05/06/2023
48.41
 900 48.41 48.41 48.41 0 900 -0.0
02/06/2023
48.41
 0 48.41 48.41 48.41 0 0 0
01/06/2023
48.41
 800 48.41 48.41 48.41 0 800 -0.0
31/05/2023
48.41
 1,000 48.41 48.41 48.41 0 0 0
30/05/2023
48.60
 150 48.60 48.60 48.60 0 0 0
29/05/2023
57.12
 0 57.12 57.12 57.12 0 0 0
26/05/2023
57.12
 0 57.12 57.12 57.12 0 0 0
25/05/2023
57.12
 100 57.12 57.12 57.12 0 0 0
24/05/2023
67.19
 0 67.19 67.19 67.19 0 0 0
23/05/2023
61.77
 200 72.61 72.61 61.77 0 100 -0.0
22/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
19/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
18/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
17/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
16/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
15/05/2023
72.61
 3 72.61 72.61 72.61 0 0 0
12/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
11/05/2023
72.61
 0 72.61 72.61 72.61 0 0 0
10/05/2023
72.61
 100 72.61 72.61 72.61 0 0 0
09/05/2023
75.42
 900 86.65 86.65 75.42 0 0 0
08/05/2023
59.73
 2,400 77.45 80.65 59.73 0 0 0
05/05/2023
70.19
 0 70.19 70.19 70.19 0 0 0
04/05/2023
70.19
 0 70.19 70.19 70.19 0 0 0
28/04/2023
70.19
 0 70.19 70.19 70.19 0 0 0
27/04/2023
70.19
 0 70.19 70.19 70.19 0 0 0
26/04/2023
62.06
 2,309 71.06 71.06 62.06 0 0 0
25/04/2023
61.86
 15 61.86 61.86 61.86 0 0 0
24/04/2023
61.86
 2 61.86 61.86 61.86 0 0 0
21/04/2023
61.86
 25 61.86 61.86 61.86 0 0 0
20/04/2023
61.86
 1,800 61.86 61.86 61.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |