CTCP Vinafco (vfc)

66.50
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
(2026-09-04) 		0 0% 0 0 0
66.50
101.60
66.50
2 tháng
(2026-08-05) 		0 0% 0 0 0
66.50
101.60
66.50
3 tháng
(2026-07-06) 		0 0% 0 0 0
66.50
101.60
66.50
6 tháng
(2026-04-07) 		11.10 12.27% 2,700 0 0
66.50
104
66.50
12 tháng
(2025-10-09) 		4.20 4.31% 7,700 0 0
66.50
104
66.50
24 tháng
(2024-10-14) 		-2.92 -2.79% 176,595 0 0
59.95
107.20
66.50
36 tháng
(2023-10-20) 		24.46 31.71% 325,897 0 0
46.28
120.20
66.50
60 tháng
(2021-11-01) 		83.34 456.46% 1,336,350 0 0
16.24
120.20
66.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2007
30.37
 8,010 30.82 30.82 30.37 0 0 0
26/12/2007
30.82
 11,100 30.37 30.82 30.37 500 0 0
25/12/2007
30.60
 1,590 31.05 31.05 30.60 0 0 0
24/12/2007
30.60
 14,430 31.51 31.51 30.60 1,520 0 0
21/12/2007
31.51
 8,500 31.74 31.74 31.51 600 0 0
20/12/2007
31.51
 4,510 32.65 32.65 31.51 500 0 0
19/12/2007
31.97
 8,910 31.05 32.19 31.05 0 0 0
18/12/2007
31.05
 5,130 30.60 31.05 30.60 0 0 0
17/12/2007
30.60
 9,260 30.37 31.05 30.37 0 220 0
14/12/2007
31.05
 15,000 30.60 31.05 30.60 0 550 0
13/12/2007
31.05
 8,850 31.97 31.97 31.05 0 500 0
12/12/2007
31.97
 11,950 31.97 32.42 31.51 3,000 0 0
11/12/2007
31.97
 2,500 32.19 32.19 31.97 0 0 0
10/12/2007
32.19
 10,660 32.42 32.88 32.19 0 0 0
07/12/2007
32.88
 21,760 32.65 32.88 32.65 6,000 0 0
06/12/2007
32.65
 11,040 32.88 32.88 32.65 3,000 0 0
05/12/2007
33.34
 16,080 33.11 33.34 32.88 0 0 0
04/12/2007
33.11
 30,700 34.25 34.25 33.11 300 30 0
03/12/2007
34.25
 54,560 35.16 35.16 34.25 60 1,100 0
30/11/2007
34.02
 159,620 34.25 34.25 31.05 0 6,700 0
29/11/2007
32.65
 20,750 32.65 32.65 32.65 0 10 0
28/11/2007
31.28
 8,050 31.05 31.28 30.60 530 0 0
27/11/2007
31.05
 12,580 31.74 31.74 31.05 500 0 0
26/11/2007
31.74
 15,300 31.51 31.74 31.28 2,700 0 0
23/11/2007
31.05
 21,830 31.05 31.28 31.05 1,200 0 0
22/11/2007
31.05
 22,010 30.37 31.05 30.37 0 0 0
21/11/2007
31.05
 7,350 30.60 31.28 30.60 0 500 0
20/11/2007
30.60
 23,380 31.05 31.74 30.60 0 0 0
19/11/2007
31.05
 18,600 31.05 31.28 31.05 3,100 0 0
16/11/2007
31.05
 9,460 31.28 31.28 30.82 0 0 0
15/11/2007
30.82
 20,880 30.82 31.97 30.82 1,000 100 0
14/11/2007
32.42
 49,890 32.65 32.65 31.51 0 500 0
13/11/2007
31.28
 49,300 31.51 31.97 31.28 0 3,000 0
12/11/2007
32.88
 64,350 33.79 33.79 32.88 0 4,200 0
09/11/2007
34.48
 132,800 34.71 34.71 32.88 0 9,100 0
08/11/2007
33.79
 25,500 33.79 33.79 33.79 0 800 0
07/11/2007
32.19
 40,290 30.82 32.19 30.82 0 100 0
06/11/2007
30.82
 60,500 30.60 31.05 30.37 7,120 5,500 0
05/11/2007
31.74
 24,560 31.74 32.42 31.74 500 2,100 0
02/11/2007
33.34
 106,070 34.02 34.02 32.42 1,250 8,500 0
01/11/2007
32.42
 13,610 32.42 32.42 31.97 0 550 0
31/10/2007
31.05
 98,320 29.68 31.05 29.68 2,800 5,700 0
30/10/2007
31.05
 43,970 31.28 31.51 31.05 3,000 21,470 0
29/10/2007
32.65
 46,920 32.88 33.34 32.65 0 2,450 0
26/10/2007
34.02
 26,900 33.56 35.16 33.56 0 2,000 0
25/10/2007
34.71
 24,090 36.08 36.08 34.71 3,700 1,000 0
24/10/2007
35.62
 55,730 34.25 35.62 34.25 6,900 9,070 0
23/10/2007
35.62
 60,220 37.45 37.45 35.62 1,000 4,500 0
22/10/2007
36.30
 81,200 34.71 36.30 34.71 14,500 10,000 0
19/10/2007
34.71
 84,890 34.71 34.71 34.71 14,000 20,500 0
18/10/2007
36.53
 6,250 36.53 36.53 36.53 30 0 0
17/10/2007
38.36
 23,640 38.36 38.36 38.36 300 0 0
16/10/2007
40.19
 102,860 43.38 43.38 40.19 3,900 0 0
15/10/2007
42.24
 153,370 42.24 42.24 42.24 83,400 0 0
12/10/2007
40.41
 106,900 40.41 40.41 40.41 79,170 4,530 0
11/10/2007
38.59
 113,400 38.59 38.59 38.59 73,880 5,000 0
10/10/2007
36.76
 121,400 36.76 36.76 35.16 57,410 0 0
09/10/2007
35.16
 21,110 35.16 35.16 35.16 0 0 0
08/10/2007
33.56
 27,410 33.56 33.56 33.56 20,010 0 0
05/10/2007
31.97
 58,100 31.97 31.97 31.51 0 0 0
04/10/2007
30.60
 68,250 30.60 30.60 30.60 9,430 0 0
03/10/2007
29.23
 51,230 28.54 29.23 28.54 26,040 0 0
02/10/2007
27.86
 78,410 27.86 27.86 26.71 59,400 1,000 0
01/10/2007
26.71
 102,750 26.71 26.71 26.03 93,240 5,000 0
28/09/2007
26.03
 49,410 25.80 26.03 25.12 27,370 2,000 0
27/09/2007
25.12
 75,950 25.12 25.12 24.66 19,230 2,000 0
26/09/2007
23.97
 105,380 23.97 24.20 23.29 56,230 3,500 0
25/09/2007
23.29
 122,190 23.29 23.29 22.83 63,540 8,000 0
24/09/2007
22.38
 32,800 22.38 22.38 22.38 6,350 2,800 0
21/09/2007
21.33
 114,600 21.10 21.33 20.41 59,750 100 0
20/09/2007
20.32
 52,530 20.32 20.55 19.86 29,570 0 0
19/09/2007
19.86
 49,490 20.09 20.09 19.64 8,000 2,500 0
18/09/2007
19.41
 81,120 19.64 19.86 19.41 50,000 2,520 0
17/09/2007
20.09
 112,310 20.09 20.32 19.77 50,000 3,580 0
14/09/2007
20.50
 96,140 20.55 20.55 19.91 50,000 2,000 0
13/09/2007
20.55
 93,150 20.37 20.55 20.32 47,870 0 0
12/09/2007
20.32
 166,060 21.14 21.14 19.23 52,100 4,500 0
11/09/2007
20.14
 95,100 20.14 20.14 20.14 0 8,400 0
10/09/2007
19.18
 51,840 19.18 19.18 19.18 17,270 3,000 0
07/09/2007
18.27
 51,380 17.76 18.49 17.67 13,380 0 0
06/09/2007
17.67
 20,780 17.35 17.67 17.35 200 0 0
05/09/2007
17.67
 10,200 17.81 17.81 17.58 4,500 0 0
04/09/2007
17.67
 15,890 17.58 17.72 17.54 7,800 0 0
31/08/2007
17.22
 26,860 16.90 17.22 16.90 4,900 0 0
30/08/2007
17.08
 5,300 16.94 17.08 16.67 0 0 0
29/08/2007
16.94
 27,500 16.94 17.03 16.94 2,500 0 0
28/08/2007
17.08
 16,800 16.94 17.12 16.94 0 0 0
27/08/2007
17.12
 19,390 17.35 17.35 17.12 0 0 0
24/08/2007
17.12
 9,740 16.90 17.22 16.80 4,000 0 0
23/08/2007
16.90
 7,380 16.71 16.90 16.71 0 0 0
22/08/2007
16.71
 15,370 17.31 17.31 16.71 190 0 0
21/08/2007
16.71
 6,400 16.53 16.90 16.53 0 0 0
20/08/2007
16.90
 4,600 16.30 16.90 16.30 0 0 0
17/08/2007
16.94
 14,030 16.76 17.12 16.76 0 0 0
16/08/2007
17.12
 800 16.94 17.12 16.94 0 0 0
15/08/2007
17.35
 7,640 17.44 17.44 17.35 0 0 0
14/08/2007
17.44
 18,890 17.49 17.49 17.35 0 0 0
13/08/2007
16.67
 7,810 16.90 16.90 16.67 0 400 0
10/08/2007
17.12
 6,180 16.49 17.35 16.49 100 0 0
09/08/2007
17.31
 10,530 17.17 17.58 17.17 0 4,170 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc