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)
07/09/2007
19.96
 51,380 19.41 20.21 19.31 13,380 0 0
06/09/2007
19.31
 20,780 18.96 19.31 18.96 200 0 0
05/09/2007
19.31
 10,200 19.46 19.46 19.21 4,500 0 0
04/09/2007
19.31
 15,890 19.21 19.36 19.16 7,800 0 0
31/08/2007
18.81
 26,860 18.46 18.81 18.46 4,900 0 0
30/08/2007
18.66
 5,300 18.51 18.66 18.21 0 0 0
29/08/2007
18.51
 27,500 18.51 18.61 18.51 2,500 0 0
28/08/2007
18.66
 16,800 18.51 18.71 18.51 0 0 0
27/08/2007
18.71
 19,390 18.96 18.96 18.71 0 0 0
24/08/2007
18.71
 9,740 18.46 18.81 18.36 4,000 0 0
23/08/2007
18.46
 7,380 18.26 18.46 18.26 0 0 0
22/08/2007
18.26
 15,370 18.91 18.91 18.26 190 0 0
21/08/2007
18.26
 6,400 18.06 18.46 18.06 0 0 0
20/08/2007
18.46
 4,600 17.81 18.46 17.81 0 0 0
17/08/2007
18.51
 14,030 18.31 18.71 18.31 0 0 0
16/08/2007
18.71
 800 18.51 18.71 18.51 0 0 0
15/08/2007
18.96
 7,640 19.06 19.06 18.96 0 0 0
14/08/2007
19.06
 18,890 19.11 19.11 18.96 0 0 0
13/08/2007
18.21
 7,810 18.46 18.46 18.21 0 400 0
10/08/2007
18.71
 6,180 18.01 18.96 18.01 100 0 0
09/08/2007
18.91
 10,530 18.76 19.21 18.76 0 4,170 0
08/08/2007
18.96
 2,780 19.11 19.11 18.96 0 400 0
07/08/2007
19.11
 10,420 19.21 19.21 18.96 0 0 0
06/08/2007
18.61
 5,550 18.86 18.91 18.61 20 0 0
03/08/2007
18.91
 1,880 18.81 19.21 18.71 20 0 0
02/08/2007
19.06
 13,000 19.41 19.41 19.06 8,170 0 0
01/08/2007
19.31
 21,390 19.36 19.71 19.31 0 0 0
31/07/2007
19.36
 27,420 19.36 19.46 19.06 0 0 0
30/07/2007
18.96
 6,800 18.71 18.96 18.71 0 0 0
27/07/2007
18.96
 4,350 18.76 18.96 18.71 0 0 0
26/07/2007
18.76
 13,400 18.96 18.96 18.76 0 0 0
25/07/2007
18.96
 6,940 19.26 19.26 18.96 0 0 0
24/07/2007
19.41
 4,200 19.46 19.46 19.41 100 0 0
23/07/2007
19.46
 14,550 19.96 19.96 19.46 0 0 0
20/07/2007
19.46
 15,200 19.36 19.46 19.36 0 0 0
19/07/2007
19.21
 12,040 18.96 19.21 18.96 0 0 0
18/07/2007
18.96
 2,630 18.96 18.96 18.96 0 110 0
17/07/2007
18.96
 7,040 18.96 18.96 18.71 0 0 0
16/07/2007
18.96
 3,280 18.46 18.96 18.71 0 540 0
13/07/2007
19.41
 7,470 19.21 19.41 19.21 2,000 200 0
12/07/2007
19.21
 11,270 19.36 19.41 19.21 0 500 0
11/07/2007
19.21
 10,270 19.11 19.21 19.11 1,000 0 0
10/07/2007
19.11
 4,500 19.21 19.21 19.11 0 1,800 0
09/07/2007
18.96
 9,000 18.96 18.96 18.96 30 0 0
06/07/2007
19.06
 3,130 19.01 19.06 19.01 0 0 0
05/07/2007
19.01
 8,850 19.46 19.46 19.01 0 1,000 0
04/07/2007
19.71
 16,350 18.91 19.71 18.91 0 0 0
03/07/2007
18.96
 22,650 19.01 19.01 18.96 0 0 0
02/07/2007
19.81
 4,840 19.81 19.81 19.81 0 1,000 0
29/06/2007
20.46
 9,290 20.96 20.96 20.46 30 0 0
28/06/2007
20.96
 33,430 20.96 20.96 20.96 1,800 1,070 0
27/06/2007
21.40
 87,480 21.40 21.40 21.40 0 1,330 0
26/06/2007
20.41
 24,850 20.41 20.41 20.41 0 0 0
25/06/2007
19.46
 5,400 19.71 19.71 19.46 0 0 0
22/06/2007
19.71
 17,930 19.71 20.46 19.71 0 0 0
21/06/2007
19.86
 29,150 19.71 20.46 19.71 0 0 0
20/06/2007
19.71
 7,270 19.71 19.91 19.71 0 700 0
19/06/2007
19.71
 8,030 19.71 19.71 19.71 0 0 0
18/06/2007
19.71
 24,600 20.91 20.71 19.71 0 0 0
15/06/2007
20.71
 44,160 20.46 20.96 20.46 1,500 100 0
14/06/2007
20.46
 64,270 20.46 20.46 20.46 0 5,000 0
13/06/2007
20.46
 30,940 20.46 20.71 20.46 200 10 0
12/06/2007
19.96
 23,880 19.71 19.96 19.46 240 0 0
11/06/2007
19.71
 8,500 19.46 19.91 19.46 0 2,170 0
08/06/2007
20.21
 22,460 20.71 20.71 20.21 5,000 0 0
07/06/2007
20.41
 23,380 20.21 20.41 20.21 0 0 0
06/06/2007
20.21
 11,480 19.96 20.36 19.96 0 0 0
05/06/2007
20.46
 49,780 20.96 20.96 20.46 6,000 0 0
04/06/2007
20.16
 33,670 20.16 20.16 20.16 0 0 0
01/06/2007
19.21
 6,000 19.21 19.21 19.21 0 0 0
31/05/2007
19.21
 12,600 19.21 19.71 19.21 0 100 0
30/05/2007
19.21
 10,050 19.46 19.46 18.96 0 0 0
29/05/2007
19.46
 8,590 19.96 19.96 19.46 0 0 0
28/05/2007
19.96
 15,560 20.96 20.96 19.96 200 0 0
25/05/2007
20.46
 11,570 20.46 20.46 19.26 0 0 0
24/05/2007
19.96
 39,550 19.96 21.45 19.96 0 0 0
23/05/2007
20.86
 30,180 20.46 20.86 20.86 400 0 0
22/05/2007
19.91
 31,060 19.61 19.91 19.71 100 0 0
21/05/2007
18.96
 15,730 18.96 18.96 18.96 300 0 0
18/05/2007
18.46
 3,370 18.46 18.46 18.21 0 0 0
17/05/2007
18.21
 5,450 18.21 18.21 18.21 100 0 0
16/05/2007
18.71
 5,270 18.36 18.71 18.36 600 0 0
15/05/2007
19.21
 21,550 19.21 19.21 19.21 0 100 0
14/05/2007
18.31
 11,810 18.31 18.31 18.31 0 0 0
11/05/2007
17.46
 5,530 17.46 17.46 17.46 0 0 0
10/05/2007
17.46
 3,560 17.46 17.46 17.46 60 0 0
09/05/2007
17.96
 16,380 18.21 18.21 17.96 500 0 0
08/05/2007
17.46
 25,530 17.96 17.96 17.46 0 0 0
07/05/2007
17.71
 3,210 16.96 17.71 16.96 0 0 0
04/05/2007
17.41
 4,620 17.46 17.46 17.01 0 0 0
03/05/2007
17.46
 8,420 18.06 17.96 17.46 0 0 0
02/05/2007
18.06
 2,950 18.06 18.06 18.06 0 0 0
25/04/2007
17.21
 5,700 16.96 17.36 16.96 0 1,500 0
24/04/2007
16.56
 6,080 15.97 16.56 15.97 0 1,000 0
23/04/2007
16.71
 3,680 17.56 17.56 16.71 0 0 0
20/04/2007
17.56
 13,610 17.96 17.96 17.56 0 0 0
19/04/2007
18.46
 33,160 18.66 18.66 18.46 0 0 0
18/04/2007
17.81
 14,460 17.11 17.81 17.11 0 170 0
17/04/2007
16.96
 11,390 16.37 16.96 16.37 0 300 0
16/04/2007
17.11
 20,430 17.11 17.11 17.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |