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)
08/08/2007
17.35
 2,780 17.49 17.49 17.35 0 400 0
07/08/2007
17.49
 10,420 17.58 17.58 17.35 0 0 0
06/08/2007
17.03
 5,550 17.26 17.31 17.03 20 0 0
03/08/2007
17.31
 1,880 17.22 17.58 17.12 20 0 0
02/08/2007
17.44
 13,000 17.76 17.76 17.44 8,170 0 0
01/08/2007
17.67
 21,390 17.72 18.04 17.67 0 0 0
31/07/2007
17.72
 27,420 17.72 17.81 17.44 0 0 0
30/07/2007
17.35
 6,800 17.12 17.35 17.12 0 0 0
27/07/2007
17.35
 4,350 17.17 17.35 17.12 0 0 0
26/07/2007
17.17
 13,400 17.35 17.35 17.17 0 0 0
25/07/2007
17.35
 6,940 17.63 17.63 17.35 0 0 0
24/07/2007
17.76
 4,200 17.81 17.81 17.76 100 0 0
23/07/2007
17.81
 14,550 18.27 18.27 17.81 0 0 0
20/07/2007
17.81
 15,200 17.72 17.81 17.72 0 0 0
19/07/2007
17.58
 12,040 17.35 17.58 17.35 0 0 0
18/07/2007
17.35
 2,630 17.35 17.35 17.35 0 110 0
17/07/2007
17.35
 7,040 17.35 17.35 17.12 0 0 0
16/07/2007
17.35
 3,280 16.90 17.35 17.12 0 540 0
13/07/2007
17.76
 7,470 17.58 17.76 17.58 2,000 200 0
12/07/2007
17.58
 11,270 17.72 17.76 17.58 0 500 0
11/07/2007
17.58
 10,270 17.49 17.58 17.49 1,000 0 0
10/07/2007
17.49
 4,500 17.58 17.58 17.49 0 1,800 0
09/07/2007
17.35
 9,000 17.35 17.35 17.35 30 0 0
06/07/2007
17.44
 3,130 17.40 17.44 17.40 0 0 0
05/07/2007
17.40
 8,850 17.81 17.81 17.40 0 1,000 0
04/07/2007
18.04
 16,350 17.31 18.04 17.31 0 0 0
03/07/2007
17.35
 22,650 17.40 17.40 17.35 0 0 0
02/07/2007
18.13
 4,840 18.13 18.13 18.13 0 1,000 0
29/06/2007
18.72
 9,290 19.18 19.18 18.72 30 0 0
28/06/2007
19.18
 33,430 19.18 19.18 19.18 1,800 1,070 0
27/06/2007
19.59
 87,480 19.59 19.59 19.59 0 1,330 0
26/06/2007
18.68
 24,850 18.68 18.68 18.68 0 0 0
25/06/2007
17.81
 5,400 18.04 18.04 17.81 0 0 0
22/06/2007
18.04
 17,930 18.04 18.72 18.04 0 0 0
21/06/2007
18.17
 29,150 18.04 18.72 18.04 0 0 0
20/06/2007
18.04
 7,270 18.04 18.22 18.04 0 700 0
19/06/2007
18.04
 8,030 18.04 18.04 18.04 0 0 0
18/06/2007
18.04
 24,600 19.13 18.95 18.04 0 0 0
15/06/2007
18.95
 44,160 18.72 19.18 18.72 1,500 100 0
14/06/2007
18.72
 64,270 18.72 18.72 18.72 0 5,000 0
13/06/2007
18.72
 30,940 18.72 18.95 18.72 200 10 0
12/06/2007
18.27
 23,880 18.04 18.27 17.81 240 0 0
11/06/2007
18.04
 8,500 17.81 18.22 17.81 0 2,170 0
08/06/2007
18.49
 22,460 18.95 18.95 18.49 5,000 0 0
07/06/2007
18.68
 23,380 18.49 18.68 18.49 0 0 0
06/06/2007
18.49
 11,480 18.27 18.63 18.27 0 0 0
05/06/2007
18.72
 49,780 19.18 19.18 18.72 6,000 0 0
04/06/2007
18.45
 33,670 18.45 18.45 18.45 0 0 0
01/06/2007
17.58
 6,000 17.58 17.58 17.58 0 0 0
31/05/2007
17.58
 12,600 17.58 18.04 17.58 0 100 0
30/05/2007
17.58
 10,050 17.81 17.81 17.35 0 0 0
29/05/2007
17.81
 8,590 18.27 18.27 17.81 0 0 0
28/05/2007
18.27
 15,560 19.18 19.18 18.27 200 0 0
25/05/2007
18.72
 11,570 18.72 18.72 17.63 0 0 0
24/05/2007
18.27
 39,550 18.27 19.64 18.27 0 0 0
23/05/2007
19.09
 30,180 18.72 19.09 19.09 400 0 0
22/05/2007
18.22
 31,060 17.95 18.22 18.04 100 0 0
21/05/2007
17.35
 15,730 17.35 17.35 17.35 300 0 0
18/05/2007
16.90
 3,370 16.90 16.90 16.67 0 0 0
17/05/2007
16.67
 5,450 16.67 16.67 16.67 100 0 0
16/05/2007
17.12
 5,270 16.80 17.12 16.80 600 0 0
15/05/2007
17.58
 21,550 17.58 17.58 17.58 0 100 0
14/05/2007
16.76
 11,810 16.76 16.76 16.76 0 0 0
11/05/2007
15.98
 5,530 15.98 15.98 15.98 0 0 0
10/05/2007
15.98
 3,560 15.98 15.98 15.98 60 0 0
09/05/2007
16.44
 16,380 16.67 16.67 16.44 500 0 0
08/05/2007
15.98
 25,530 16.44 16.44 15.98 0 0 0
07/05/2007
16.21
 3,210 15.53 16.21 15.53 0 0 0
04/05/2007
15.94
 4,620 15.98 15.98 15.57 0 0 0
03/05/2007
15.98
 8,420 16.53 16.44 15.98 0 0 0
02/05/2007
16.53
 2,950 16.53 16.53 16.53 0 0 0
25/04/2007
15.75
 5,700 15.53 15.89 15.53 0 1,500 0
24/04/2007
15.16
 6,080 14.61 15.16 14.61 0 1,000 0
23/04/2007
15.30
 3,680 16.07 16.07 15.30 0 0 0
20/04/2007
16.07
 13,610 16.44 16.44 16.07 0 0 0
19/04/2007
16.90
 33,160 17.08 17.08 16.90 0 0 0
18/04/2007
16.30
 14,460 15.66 16.30 15.66 0 170 0
17/04/2007
15.53
 11,390 14.98 15.53 14.98 0 300 0
16/04/2007
15.66
 20,430 15.66 15.66 15.66 0 0 0
13/04/2007
16.49
 7,260 16.49 16.49 16.49 0 0 0
12/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
12/04/2007
17.31
 4,180 17.35 17.35 17.31 90 0 0
11/04/2007
17.95
 5,540 18.04 18.04 17.95 80 0 0
10/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
10/04/2007
18.71
 11,290 19.07 19.07 18.71 5,000 0 0
09/04/2007
18.85
 8,800 18.85 19.65 18.85 0 0 0
06/04/2007
18.71
 11,960 19.16 19.16 18.71 0 0 0
05/04/2007
19.16
 14,710 19.61 19.65 19.16 0 0 0
04/04/2007
18.71
 6,370 18.27 18.71 18.27 0 0 0
03/04/2007
18.67
 12,630 19.47 19.47 18.67 0 0 0
02/04/2007
19.47
 34,280 20.50 20.50 19.47 2,800 0 0
30/03/2007
20.50
 60,460 20.90 20.90 20.50 900 0 0
29/03/2007
19.92
 21,770 19.83 19.92 19.61 0 0 0
28/03/2007
18.98
 940 19.96 18.98 18.98 0 0 0
27/03/2007
19.96
 7,230 19.96 19.96 19.96 600 0 0
26/03/2007
20.99
 6,650 22.06 22.06 20.99 0 0 0
23/03/2007
22.06
 35,950 22.10 22.28 22.06 700 2,630 0
22/03/2007
23.17
 12,780 23.17 23.17 23.17 5,000 130 0
21/03/2007
24.28
 21,380 24.28 24.28 24.28 0 0 0
20/03/2007
25.40
 18,760 25.40 26.51 25.40 300 0 0
19/03/2007
26.51
 35,680 26.51 26.51 26.51 800 0 0
16/03/2007
25.40
 91,390 25.18 25.40 25.18 300 3,000 0

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