Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/01/2008	26.69	22,420	25.94	26.69	25.70	4,300	0	0
28/01/2008	25.45	11,000	25.45	25.94	25.45	0	0	0
25/01/2008	25.45	10,060	24.45	25.45	24.45	0	0	0
24/01/2008	24.45	18,920	25.20	25.45	24.45	0	0	0
23/01/2008	24.45	21,170	24.45	24.70	24.45	0	0	0
22/01/2008	25.45	9,430	25.94	25.94	25.45	1,500	0	0
21/01/2008	25.94	7,990	25.94	26.44	25.94	780	0	0
18/01/2008	25.70	11,020	24.95	25.70	24.20	0	0	0
17/01/2008	24.55	19,360	26.44	26.44	24.55	0	0	0
16/01/2008	25.20	8,120	25.20	25.20	25.20	0	0	0
15/01/2008	24.20	22,460	24.20	24.45	24.20	0	0	0
14/01/2008	25.45	4,410	26.69	26.69	25.45	0	400	0
11/01/2008	26.69	6,720	25.45	26.69	25.45	0	0	0
10/01/2008	26.19	20,970	26.44	26.69	26.19	0	0	0
09/01/2008	27.44	22,580	28.69	28.69	27.44	50	0	0
08/01/2008	28.69	20,470	29.94	30.44	28.69	0	0	0
07/01/2008	29.94	9,800	30.93	30.93	29.94	0	500	0
04/01/2008	31.43	6,000	31.18	31.68	31.18	0	0	0
03/01/2008	32.18	15,110	32.43	32.93	32.18	0	500	0
02/01/2008	33.18	1,510	33.68	33.68	33.18	0	0	0
28/12/2007	33.43	5,860	33.68	33.68	33.43	0	0	0
27/12/2007	33.18	8,010	33.68	33.68	33.18	0	0	0
26/12/2007	33.68	11,100	33.18	33.68	33.18	500	0	0
25/12/2007	33.43	1,590	33.93	33.93	33.43	0	0	0
24/12/2007	33.43	14,430	34.43	34.43	33.43	1,520	0	0
21/12/2007	34.43	8,500	34.68	34.68	34.43	600	0	0
20/12/2007	34.43	4,510	35.67	35.67	34.43	500	0	0
19/12/2007	34.93	8,910	33.93	35.18	33.93	0	0	0
18/12/2007	33.93	5,130	33.43	33.93	33.43	0	0	0
17/12/2007	33.43	9,260	33.18	33.93	33.18	0	220	0
14/12/2007	33.93	15,000	33.43	33.93	33.43	0	550	0
13/12/2007	33.93	8,850	34.93	34.93	33.93	0	500	0
12/12/2007	34.93	11,950	34.93	35.42	34.43	3,000	0	0
11/12/2007	34.93	2,500	35.18	35.18	34.93	0	0	0
10/12/2007	35.18	10,660	35.42	35.92	35.18	0	0	0
07/12/2007	35.92	21,760	35.67	35.92	35.67	6,000	0	0
06/12/2007	35.67	11,040	35.92	35.92	35.67	3,000	0	0
05/12/2007	36.42	16,080	36.17	36.42	35.92	0	0	0
04/12/2007	36.17	30,700	37.42	37.42	36.17	300	30	0
03/12/2007	37.42	54,560	38.42	38.42	37.42	60	1,100	0
30/11/2007	37.17	159,620	37.42	37.42	33.93	0	6,700	0
29/11/2007	35.67	20,750	35.67	35.67	35.67	0	10	0
28/11/2007	34.18	8,050	33.93	34.18	33.43	530	0	0
27/11/2007	33.93	12,580	34.68	34.68	33.93	500	0	0
26/11/2007	34.68	15,300	34.43	34.68	34.18	2,700	0	0
23/11/2007	33.93	21,830	33.93	34.18	33.93	1,200	0	0
22/11/2007	33.93	22,010	33.18	33.93	33.18	0	0	0
21/11/2007	33.93	7,350	33.43	34.18	33.43	0	500	0
20/11/2007	33.43	23,380	33.93	34.68	33.43	0	0	0
19/11/2007	33.93	18,600	33.93	34.18	33.93	3,100	0	0
16/11/2007	33.93	9,460	34.18	34.18	33.68	0	0	0
15/11/2007	33.68	20,880	33.68	34.93	33.68	1,000	100	0
14/11/2007	35.42	49,890	35.67	35.67	34.43	0	500	0
13/11/2007	34.18	49,300	34.43	34.93	34.18	0	3,000	0
12/11/2007	35.92	64,350	36.92	36.92	35.92	0	4,200	0
09/11/2007	37.67	132,800	37.92	37.92	35.92	0	9,100	0
08/11/2007	36.92	25,500	36.92	36.92	36.92	0	800	0
07/11/2007	35.18	40,290	33.68	35.18	33.68	0	100	0
06/11/2007	33.68	60,500	33.43	33.93	33.18	7,120	5,500	0
05/11/2007	34.68	24,560	34.68	35.42	34.68	500	2,100	0
02/11/2007	36.42	106,070	37.17	37.17	35.42	1,250	8,500	0
01/11/2007	35.42	13,610	35.42	35.42	34.93	0	550	0
31/10/2007	33.93	98,320	32.43	33.93	32.43	2,800	5,700	0
30/10/2007	33.93	43,970	34.18	34.43	33.93	3,000	21,470	0
29/10/2007	35.67	46,920	35.92	36.42	35.67	0	2,450	0
26/10/2007	37.17	26,900	36.67	38.42	36.67	0	2,000	0
25/10/2007	37.92	24,090	39.42	39.42	37.92	3,700	1,000	0
24/10/2007	38.92	55,730	37.42	38.92	37.42	6,900	9,070	0
23/10/2007	38.92	60,220	40.91	40.91	38.92	1,000	4,500	0
22/10/2007	39.67	81,200	37.92	39.67	37.92	14,500	10,000	0
19/10/2007	37.92	84,890	37.92	37.92	37.92	14,000	20,500	0
18/10/2007	39.92	6,250	39.92	39.92	39.92	30	0	0
17/10/2007	41.91	23,640	41.91	41.91	41.91	300	0	0
16/10/2007	43.91	102,860	47.40	47.40	43.91	3,900	0	0
15/10/2007	46.15	153,370	46.15	46.15	46.15	83,400	0	0
12/10/2007	44.16	106,900	44.16	44.16	44.16	79,170	4,530	0
11/10/2007	42.16	113,400	42.16	42.16	42.16	73,880	5,000	0
10/10/2007	40.16	121,400	40.16	40.16	38.42	57,410	0	0
09/10/2007	38.42	21,110	38.42	38.42	38.42	0	0	0
08/10/2007	36.67	27,410	36.67	36.67	36.67	20,010	0	0
05/10/2007	34.93	58,100	34.93	34.93	34.43	0	0	0
04/10/2007	33.43	68,250	33.43	33.43	33.43	9,430	0	0
03/10/2007	31.93	51,230	31.18	31.93	31.18	26,040	0	0
02/10/2007	30.44	78,410	30.44	30.44	29.19	59,400	1,000	0
01/10/2007	29.19	102,750	29.19	29.19	28.44	93,240	5,000	0
28/09/2007	28.44	49,410	28.19	28.44	27.44	27,370	2,000	0
27/09/2007	27.44	75,950	27.44	27.44	26.94	19,230	2,000	0
26/09/2007	26.19	105,380	26.19	26.44	25.45	56,230	3,500	0
25/09/2007	25.45	122,190	25.45	25.45	24.95	63,540	8,000	0
24/09/2007	24.45	32,800	24.45	24.45	24.45	6,350	2,800	0
21/09/2007	23.30	114,600	23.05	23.30	22.30	59,750	100	0
20/09/2007	22.20	52,530	22.20	22.45	21.70	29,570	0	0
19/09/2007	21.70	49,490	21.95	21.95	21.45	8,000	2,500	0
18/09/2007	21.20	81,120	21.45	21.70	21.20	50,000	2,520	0
17/09/2007	21.95	112,310	21.95	22.20	21.60	50,000	3,580	0
14/09/2007	22.40	96,140	22.45	22.45	21.75	50,000	2,000	0
13/09/2007	22.45	93,150	22.25	22.45	22.20	47,870	0	0
12/09/2007	22.20	166,060	23.10	23.10	21.01	52,100	4,500	0
11/09/2007	22.00	95,100	22.00	22.00	22.00	0	8,400	0
10/09/2007	20.96	51,840	20.96	20.96	20.96	17,270	3,000	0

Page:
<<
41
42
43
>>

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

CTCP Vinafco (vfc)

THỐNG KÊ GIAO DỊCH