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)
15/11/2006
15.22
 15,530 15.27 15.27 15.22 0 0 0
14/11/2006
15.13
 31,400 15.22 15.22 15.13 0 0 0
13/11/2006
15.22
 40,000 15.60 15.60 15.13 0 0 0
10/11/2006
15.60
 13,770 15.98 15.98 15.60 0 0 0
09/11/2006
15.79
 26,180 15.88 15.88 15.79 0 0 0
08/11/2006
15.88
 16,620 15.84 15.93 15.84 0 0 0
07/11/2006
15.93
 13,810 15.84 15.93 15.84 0 0 0
06/11/2006
16.07
 6,010 16.26 16.26 16.07 0 0 0
03/11/2006
15.79
 9,650 15.84 15.84 15.79 0 0 0
02/11/2006
15.84
 15,980 16.26 16.26 15.84 0 0 0
01/11/2006
16.07
 29,760 15.88 16.07 15.88 0 0 0
31/10/2006
15.88
 27,650 15.60 15.88 15.60 0 0 0
30/10/2006
15.79
 16,560 16.07 16.07 15.79 0 0 0
27/10/2006
16.45
 20,470 16.12 16.45 16.12 0 0 0
26/10/2006
16.50
 43,640 16.55 16.55 16.36 0 0 0
25/10/2006
16.26
 16,910 16.55 16.55 16.26 0 0 0
24/10/2006
16.55
 19,750 16.64 16.64 16.55 0 0 0
23/10/2006
16.50
 5,340 16.40 16.55 16.40 0 0 0
20/10/2006
16.64
 17,860 16.64 16.64 16.64 0 0 0
19/10/2006
16.59
 41,110 16.55 16.59 16.55 0 0 0
18/10/2006
15.84
 36,390 15.60 15.84 15.60 0 0 0
17/10/2006
15.70
 25,020 15.84 15.84 15.70 0 0 0
16/10/2006
16.03
 45,470 16.31 16.31 16.03 0 0 0
13/10/2006
16.50
 31,030 16.78 16.78 16.50 0 0 0
12/10/2006
16.64
 40,770 16.55 16.64 16.55 0 0 0
11/10/2006
16.50
 36,940 16.55 16.59 16.50 0 0 0
10/10/2006
16.74
 40,520 16.93 16.93 16.74 0 0 0
09/10/2006
17.11
 42,580 17.02 17.11 17.02 0 0 0
06/10/2006
17.49
 35,750 17.40 17.49 17.40 0 0 0
05/10/2006
17.45
 44,800 17.59 17.59 17.45 0 0 0
04/10/2006
17.68
 41,330 17.73 17.73 17.68 0 0 0
03/10/2006
17.59
 74,360 17.49 17.59 17.49 0 0 0
02/10/2006
17.59
 35,770 17.63 17.63 17.59 0 0 0
29/09/2006
17.63
 71,640 17.59 17.63 17.59 0 0 0
28/09/2006
17.63
 89,930 17.49 17.63 17.49 9,900 0 0
27/09/2006
17.49
 146,870 17.49 17.49 17.49 2,000 0 0
26/09/2006
17.11
 56,770 17.02 17.11 17.02 26,820 0 0
25/09/2006
17.02
 58,490 17.16 17.16 17.02 0 0 0
22/09/2006
17.07
 64,300 17.02 17.07 17.02 0 0 0
21/09/2006
17.21
 38,590 17.26 17.26 17.07 0 0 0
20/09/2006
17.26
 63,340 17.92 17.92 17.26 0 0 0
19/09/2006
17.45
 151,320 16.78 17.45 16.78 33,700 0 0
18/09/2006
16.64
 142,350 16.55 16.64 16.55 0 0 0
15/09/2006
16.31
 29,160 16.31 16.31 16.31 0 0 0
14/09/2006
16.31
 20,450 16.36 16.36 16.31 0 0 0
13/09/2006
16.36
 43,660 15.70 16.36 15.70 0 0 0
12/09/2006
16.03
 31,910 16.07 16.07 15.93 10 0 0
11/09/2006
16.36
 33,150 16.78 16.78 16.36 10 0 0
08/09/2006
16.78
 93,680 16.93 16.93 16.69 0 0 0
07/09/2006
16.93
 84,830 16.78 16.93 16.78 0 0 0
06/09/2006
16.55
 127,780 16.97 16.97 16.55 5,000 0 0
05/09/2006
16.17
 93,240 16.17 16.17 16.17 9,000 0 0
01/09/2006
15.41
 154,280 14.94 15.41 14.94 0 0 0
31/08/2006
14.70
 56,580 14.75 14.80 14.70 0 0 0
30/08/2006
14.47
 18,670 14.66 14.66 14.47 0 0 0
29/08/2006
14.42
 21,800 14.18 14.42 14.18 0 0 0
28/08/2006
14.18
 21,020 14.18 14.18 14.18 0 0 0
25/08/2006
14.18
 16,060 14.28 14.28 14.18 10 0 0
24/08/2006
14.28
 7,350 14.51 14.51 14.28 0 0 0
23/08/2006
14.42
 27,350 13.43 14.42 13.43 0 0 0
22/08/2006
13.76
 15,160 14.18 14.18 13.76 10 0 0
21/08/2006
14.47
 9,410 14.66 14.66 14.47 0 0 0
18/08/2006
14.66
 13,620 14.89 14.89 14.66 0 0 0
17/08/2006
15.13
 66,410 15.22 15.22 15.13 0 0 0
16/08/2006: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2006
15.13
 68,220 14.89 15.13 14.89 0 0 0
15/08/2006
14.42
 45,750 14.19 14.42 14.19 0 0 0
14/08/2006
14.42
 41,550 14.19 14.42 14.19 1,430 0 0
11/08/2006
13.73
 57,690 13.27 13.73 13.27 0 0 0
10/08/2006
13.09
 33,010 13.23 13.23 13.05 10 0 0
09/08/2006
13.18
 36,510 12.82 13.18 12.82 0 0 0
08/08/2006
12.82
 33,360 12.41 12.82 12.41 0 0 0
07/08/2006
12.41
 26,660 13.05 13.05 12.41 0 0 0
04/08/2006
13.05
 50,110 13.27 13.27 13.05 0 0 0
03/08/2006
12.73
 56,300 12.13 12.73 12.13 0 0 0
02/08/2006
12.13
 24,320 11.72 12.13 11.72 0 0 0
01/08/2006
11.99
 29,910 11.67 11.99 11.67 0 0 0
31/07/2006
12.04
 18,190 12.59 12.59 12.04 0 0 0
28/07/2006
11.99
 23,870 12.31 12.31 11.99 0 0 0
27/07/2006
11.95
 62,740 11.81 11.95 11.81 10 0 0
26/07/2006
12.41
 16,300 13.05 13.05 13.05 0 0 0
25/07/2006
13.05
 2,050 13.05 13.05 13.05 0 0 0
24/07/2006
13.73
 1,800 13.73 13.73 13.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |