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)
13/04/2007
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
31/01/2007
17.43
 9,660 16.60 17.43 17.43 0 500 0
30/01/2007
16.60
 32,850 16.60 16.60 16.60 0 500 0
29/01/2007
15.82
 68,720 15.82 15.82 15.58 0 1,000 0
26/01/2007
15.09
 33,300 20.20 15.09 14.61 0 1,000 0
25/01/2007
14.61
 49,900 15.09 15.09 14.61 1,300 0 0
24/01/2007
14.80
 37,880 14.61 14.80 14.61 0 0 0
23/01/2007
14.61
 25,700 14.12 14.61 14.12 0 0 0
22/01/2007
14.12
 28,550 13.97 14.12 13.97 0 0 0
19/01/2007: Quyền mua cổ phiếu: 10/1 Giá: 21 (Volume + 10%, Ratio=0.10)
19/01/2007
14.36
 9,500 14.99 14.99 14.36 100 0 0
18/01/2007
14.56
 40,070 14.18 14.56 14.18 0 0 0
17/01/2007
14.18
 45,250 14.42 14.42 14.18 500 11,350 0
16/01/2007
14.18
 46,670 14.42 14.42 14.18 0 0 0
15/01/2007
13.95
 43,190 14.18 14.18 13.95 1,050 0 0
12/01/2007
14.18
 29,700 14.18 14.23 14.18 100 0 0
11/01/2007
14.23
 38,030 14.23 14.23 14.23 20 0 0
10/01/2007
14.32
 25,920 14.18 14.42 14.18 60 1,110 0
09/01/2007
14.18
 21,310 14.42 14.42 14.18 0 0 0
08/01/2007
14.18
 16,530 14.18 14.18 14.18 0 0 0
05/01/2007
14.18
 23,510 14.42 14.42 14.18 0 0 0
04/01/2007
14.18
 16,220 14.18 14.18 14.18 0 0 0
03/01/2007
13.71
 12,320 13.71 13.71 13.52 0 0 0
02/01/2007
13.47
 7,560 13.47 13.95 13.47 0 390 0
29/12/2006
13.95
 20,710 13.71 13.95 13.71 0 0 0
28/12/2006
13.71
 7,380 14.18 14.18 14.18 300 0 0
27/12/2006
14.18
 10,350 14.18 14.18 14.18 0 0 0
26/12/2006
14.18
 23,710 13.80 14.18 13.80 0 0 0
25/12/2006
13.80
 4,600 13.76 13.80 13.76 0 0 0
22/12/2006
13.76
 13,910 13.33 13.76 13.33 1,000 1,000 0
21/12/2006
13.99
 16,150 14.56 14.56 13.99 0 0 0
20/12/2006
14.66
 25,330 14.66 14.66 14.66 0 0 0
19/12/2006
14.66
 24,990 14.66 14.66 14.66 0 0 0
18/12/2006
14.66
 22,130 14.66 14.66 14.66 0 0 0
15/12/2006
14.23
 35,700 14.18 14.23 14.18 0 0 0
14/12/2006
13.57
 46,100 12.81 13.57 12.81 0 0 0
13/12/2006
13.47
 21,700 13.95 13.95 13.47 0 1,000 0
12/12/2006
13.71
 23,050 13.85 13.85 13.71 0 0 0
11/12/2006
13.85
 19,770 14.18 14.18 13.85 100 0 0
08/12/2006
14.04
 2,000 14.04 14.04 14.04 0 0 0
07/12/2006
14.04
 11,520 14.18 14.18 14.14 0 0 0
06/12/2006
14.14
 23,870 14.18 14.18 14.14 200 0 0
05/12/2006
14.42
 13,180 14.66 14.66 14.42 0 0 0
04/12/2006
14.66
 18,250 14.80 14.80 14.66 0 500 0
01/12/2006
14.80
 38,700 14.84 14.84 14.80 0 500 0
30/11/2006
14.84
 26,200 14.89 14.89 14.89 0 0 0
29/11/2006
14.89
 26,090 14.89 14.89 14.89 0 0 0
28/11/2006
14.89
 24,950 14.89 14.89 14.89 0 0 0
27/11/2006
14.66
 32,490 15.13 15.13 14.66 0 0 0
24/11/2006
15.32
 34,560 15.36 15.36 15.32 0 0 0
23/11/2006
14.66
 18,080 14.18 14.66 14.18 0 0 0
22/11/2006
14.18
 44,010 14.28 14.28 14.18 0 0 0
21/11/2006
14.51
 40,320 14.89 14.89 14.51 0 0 0
20/11/2006
14.99
 27,810 15.13 15.13 14.99 0 0 0
17/11/2006
15.36
 16,650 15.32 15.36 15.32 0 0 0
16/11/2006
15.36
 25,620 15.36 15.36 15.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |