Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/10/2006	14.37	25,020	14.50	14.50	14.37	0	0	0
16/10/2006	14.67	45,470	14.93	14.93	14.67	0	0	0
13/10/2006	15.10	31,030	15.36	15.36	15.10	0	0	0
12/10/2006	15.23	40,770	15.14	15.23	15.14	0	0	0
11/10/2006	15.10	36,940	15.14	15.19	15.10	0	0	0
10/10/2006	15.32	40,520	15.49	15.49	15.32	0	0	0
09/10/2006	15.66	42,580	15.58	15.66	15.58	0	0	0
06/10/2006	16.01	35,750	15.92	16.01	15.92	0	0	0
05/10/2006	15.97	44,800	16.10	16.10	15.97	0	0	0
04/10/2006	16.18	41,330	16.23	16.23	16.18	0	0	0
03/10/2006	16.10	74,360	16.01	16.10	16.01	0	0	0
02/10/2006	16.10	35,770	16.14	16.14	16.10	0	0	0
29/09/2006	16.14	71,640	16.10	16.14	16.10	0	0	0
28/09/2006	16.14	89,930	16.01	16.14	16.01	9,900	0	0
27/09/2006	16.01	146,870	16.01	16.01	16.01	2,000	0	0
26/09/2006	15.66	56,770	15.58	15.66	15.58	26,820	0	0
25/09/2006	15.58	58,490	15.71	15.71	15.58	0	0	0
22/09/2006	15.62	64,300	15.58	15.62	15.58	0	0	0
21/09/2006	15.75	38,590	15.79	15.79	15.62	0	0	0
20/09/2006	15.79	63,340	16.40	16.40	15.79	0	0	0
19/09/2006	15.97	151,320	15.36	15.97	15.36	33,700	0	0
18/09/2006	15.23	142,350	15.14	15.23	15.14	0	0	0
15/09/2006	14.93	29,160	14.93	14.93	14.93	0	0	0
14/09/2006	14.93	20,450	14.97	14.97	14.93	0	0	0
13/09/2006	14.97	43,660	14.37	14.97	14.37	0	0	0
12/09/2006	14.67	31,910	14.71	14.71	14.58	10	0	0
11/09/2006	14.97	33,150	15.36	15.36	14.97	10	0	0
08/09/2006	15.36	93,680	15.49	15.49	15.27	0	0	0
07/09/2006	15.49	84,830	15.36	15.49	15.36	0	0	0
06/09/2006	15.14	127,780	15.53	15.53	15.14	5,000	0	0
05/09/2006	14.80	93,240	14.80	14.80	14.80	9,000	0	0
01/09/2006	14.11	154,280	13.67	14.11	13.67	0	0	0
31/08/2006	13.46	56,580	13.50	13.54	13.46	0	0	0
30/08/2006	13.24	18,670	13.41	13.41	13.24	0	0	0
29/08/2006	13.20	21,800	12.98	13.20	12.98	0	0	0
28/08/2006	12.98	21,020	12.98	12.98	12.98	0	0	0
25/08/2006	12.98	16,060	13.07	13.07	12.98	10	0	0
24/08/2006	13.07	7,350	13.28	13.28	13.07	0	0	0
23/08/2006	13.20	27,350	12.29	13.20	12.29	0	0	0
22/08/2006	12.59	15,160	12.98	12.98	12.59	10	0	0
21/08/2006	13.24	9,410	13.41	13.41	13.24	0	0	0
18/08/2006	13.41	13,620	13.63	13.63	13.41	0	0	0
17/08/2006	13.85	66,410	13.93	13.93	13.85	0	0	0
16/08/2006: Cổ tức tiền mặt tỉ lệ: 10%
16/08/2006	13.85	68,220	13.63	13.85	13.63	0	0	0
15/08/2006	13.20	45,750	12.99	13.20	12.99	0	0	0
14/08/2006	13.20	41,550	12.99	13.20	12.99	1,430	0	0
11/08/2006	12.57	57,690	12.15	12.57	12.15	0	0	0
10/08/2006	11.98	33,010	12.11	12.11	11.94	10	0	0
09/08/2006	12.07	36,510	11.73	12.07	11.73	0	0	0
08/08/2006	11.73	33,360	11.35	11.73	11.35	0	0	0
07/08/2006	11.35	26,660	11.94	11.94	11.35	0	0	0
04/08/2006	11.94	50,110	12.15	12.15	11.94	0	0	0
03/08/2006	11.65	56,300	11.10	11.65	11.10	0	0	0
02/08/2006	11.10	24,320	10.73	11.10	10.73	0	0	0
01/08/2006	10.98	29,910	10.68	10.98	10.68	0	0	0
31/07/2006	11.02	18,190	11.52	11.52	11.02	0	0	0
28/07/2006	10.98	23,870	11.27	11.27	10.98	0	0	0
27/07/2006	10.93	62,740	10.81	10.93	10.81	10	0	0
26/07/2006	11.35	16,300	11.94	11.94	11.94	0	0	0
25/07/2006	11.94	2,050	11.94	11.94	11.94	0	0	0
24/07/2006	12.57	1,800	12.57	12.57	12.57	0	0	0

Page:
<<
48
49
50

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

CTCP Vinafco (vfc)

THỐNG KÊ GIAO DỊCH