CTCP Vinafco (vfc)

107.20
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
(2024-08-20) 		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)
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
13/04/2007
18.01
 7,260 18.01 18.01 18.01 0 0 0
12/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2007
18.91
 4,180 18.96 18.96 18.91 90 0 0
11/04/2007
19.61
 5,540 19.71 19.71 19.61 80 0 0
10/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2007
20.45
 11,290 20.84 20.84 20.45 5,000 0 0
09/04/2007
20.59
 8,800 20.59 21.47 20.59 0 0 0
06/04/2007
20.45
 11,960 20.93 20.93 20.45 0 0 0
05/04/2007
20.93
 14,710 21.42 21.47 20.93 0 0 0
04/04/2007
20.45
 6,370 19.96 20.45 19.96 0 0 0
03/04/2007
20.40
 12,630 21.28 21.28 20.40 0 0 0
02/04/2007
21.28
 34,280 22.39 22.39 21.28 2,800 0 0
30/03/2007
22.39
 60,460 22.83 22.83 22.39 900 0 0
29/03/2007
21.76
 21,770 21.66 21.76 21.42 0 0 0
28/03/2007
20.74
 940 21.81 20.74 20.74 0 0 0
27/03/2007
21.81
 7,230 21.81 21.81 21.81 600 0 0
26/03/2007
22.93
 6,650 24.10 24.10 22.93 0 0 0
23/03/2007
24.10
 35,950 24.15 24.34 24.10 700 2,630 0
22/03/2007
25.32
 12,780 25.32 25.32 25.32 5,000 130 0
21/03/2007
26.53
 21,380 26.53 26.53 26.53 0 0 0
20/03/2007
27.75
 18,760 27.75 28.97 27.75 300 0 0
19/03/2007
28.97
 35,680 28.97 28.97 28.97 800 0 0
16/03/2007
27.75
 91,390 27.51 27.75 27.51 300 3,000 0
15/03/2007
28.72
 12,000 30.18 30.18 28.72 500 0 0
14/03/2007
30.18
 190,620 30.18 30.18 30.18 1,450 0 0
13/03/2007
28.97
 36,830 28.97 28.97 28.97 0 0 0
12/03/2007
27.75
 74,640 27.75 27.75 27.75 0 0 0
09/03/2007
26.53
 94,780 26.29 26.53 26.29 0 0 0
08/03/2007
25.32
 101,410 25.32 25.32 25.32 0 0 0
07/03/2007
24.15
 48,300 24.15 24.15 24.15 0 0 0
06/03/2007
23.03
 74,930 23.03 23.03 22.98 300 0 0
05/03/2007
21.96
 65,800 21.96 21.96 21.96 0 0 0
02/03/2007
20.93
 27,640 20.50 20.93 20.50 500 0 0
01/03/2007
21.47
 29,380 21.47 22.59 21.47 2,250 0 0
28/02/2007
22.59
 76,060 22.59 22.59 22.59 2,000 3,000 0
27/02/2007
21.52
 64,650 21.52 21.52 20.50 0 13,000 0
26/02/2007
20.50
 8,050 20.50 20.50 19.96 0 0 0
15/02/2007
19.52
 66,330 19.52 19.52 19.52 16,000 0 0
14/02/2007
18.60
 48,360 18.60 18.60 18.26 110 0 0
13/02/2007
18.26
 12,450 18.26 18.50 18.26 0 0 0
12/02/2007
18.50
 20,420 18.26 18.50 18.26 400 0 0
09/02/2007
17.67
 79,730 17.67 17.67 17.67 0 0 0
08/02/2007
17.67
 41,390 17.67 17.77 17.67 210 0 0
07/02/2007
18.50
 70,160 18.50 18.84 18.50 10,000 0 0
06/02/2007
18.94
 52,500 18.94 18.99 18.94 5,400 0 0
05/02/2007
19.23
 123,140 19.23 19.43 19.23 0 0 0
02/02/2007
18.50
 29,800 18.26 18.50 18.50 59,800 0 0
01/02/2007
18.26
 56,940 18.26 18.26 18.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |