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
(2024-10-09) 		-0.70 -0.66% 12,900 0 0
89.60
105.30
104.60
2 tháng
(2024-09-09) 		9.60 10.11% 47,200 0 0
86.80
121.10
104.60
3 tháng
(2024-08-12) 		25.60 32.41% 72,500 -100 -0.0
47.60
121.10
104.60
6 tháng
(2024-05-13) 		44.81 74.93% 72,795 -195 -0.0
47.60
121.10
104.60
12 tháng
(2023-11-14) 		26.79 34.43% 138,148 -2,115 -0.1
47.60
121.10
104.60
24 tháng
(2022-11-21) 		66.16 172.15% 329,914 -15,420 -0.8
33.50
121.10
104.60
36 tháng
(2021-11-24) 		82.24 367.72% 1,127,389 -14,721 -0.8
16.36
121.10
104.60
60 tháng
(2019-12-05) 		95.21 1,013.84% 1,530,044 -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)
17/06/2022
37.27
 0 37.27 37.27 37.27 0 0 0
16/06/2022
37.27
 0 37.27 37.27 37.27 0 0 0
15/06/2022
37.27
 1,000 37.27 37.27 37.27 0 0 0
14/06/2022
37.27
 1,200 34.85 37.27 34.85 0 0 0
13/06/2022
40.66
 0 40.66 40.66 40.66 0 0 0
10/06/2022
40.66
 0 40.66 40.66 40.66 0 0 0
09/06/2022
40.66
 0 40.66 40.66 40.66 0 0 0
08/06/2022
40.66
 0 40.66 40.66 40.66 0 0 0
07/06/2022
40.66
 100 40.66 40.66 40.66 0 0 0
06/06/2022
42.11
 0 42.11 42.11 42.11 0 0 0
03/06/2022
42.11
 0 42.11 42.11 42.11 0 0 0
02/06/2022
35.82
 400 44.15 44.15 35.82 0 0 0
01/06/2022
42.02
 100 42.02 42.02 42.02 0 0 0
31/05/2022
32.43
 3,900 36.98 36.98 32.34 0 0 0
30/05/2022
33.88
 2,000 30.50 33.88 30.50 0 0 0
27/05/2022
30.79
 100 30.79 30.79 30.79 0 0 0
26/05/2022
36.21
 100 36.21 36.21 36.21 0 0 0
25/05/2022
42.60
 0 42.60 42.60 42.60 0 0 0
24/05/2022
42.60
 0 42.60 42.60 42.60 0 0 0
23/05/2022
42.60
 0 42.60 42.60 42.60 0 0 0
20/05/2022
42.60
 0 42.60 42.60 42.60 0 0 0
19/05/2022
42.60
 0 42.60 42.60 42.60 0 0 0
18/05/2022
32.05
 4,500 42.79 42.79 32.05 0 0 0
17/05/2022
37.27
 100 37.27 37.27 37.27 0 0 0
16/05/2022
32.43
 100 32.43 32.43 32.43 0 0 0
13/05/2022
32.43
 125 32.43 32.43 32.43 0 0 0
12/05/2022
38.14
 0 38.14 38.14 38.14 0 0 0
11/05/2022
32.92
 16,399 39.02 39.02 28.95 0 0 0
10/05/2022
33.98
 100 33.98 33.98 33.98 0 0 0
09/05/2022
33.98
 0 33.98 33.98 33.98 0 0 0
06/05/2022
30.40
 2,400 33.88 34.76 30.40 0 0 0
05/05/2022
30.30
 1,000 30.30 30.30 30.30 0 0 0
04/05/2022
28.08
 200 24.69 28.08 24.69 0 0 0
29/04/2022
24.49
 8,500 24.49 24.49 24.49 0 0 0
28/04/2022
26.82
 9,100 27.69 35.05 26.04 0 0 0
27/04/2022
30.30
 7,201 30.21 35.53 30.21 0 0 0
26/04/2022
27.79
 5,000 36.69 37.37 27.79 0 0 0
25/04/2022
26.53
 12,000 35.24 35.24 26.24 0 0 0
22/04/2022
23.72
 3,890 31.46 31.46 23.62 0 0 0
21/04/2022
22.65
 4,400 26.14 30.01 22.65 0 0 0
20/04/2022
26.14
 2,208 26.14 26.14 26.14 0 0 0
19/04/2022
23.43
 2,000 27.11 27.11 23.43 0 0 0
18/04/2022
27.11
 500 26.82 27.11 27.11 0 0 0
15/04/2022
26.82
 2,400 27.20 30.98 26.82 0 0 0
14/04/2022
27.20
 2,200 31.85 31.95 27.20 0 0 0
13/04/2022
22.27
 1,100 28.56 28.56 22.27 0 0 0
12/04/2022
23.82
 1,900 23.62 25.17 23.62 0 0 0
08/04/2022
22.07
 5,500 27.11 29.04 22.07 0 0 0
07/04/2022
25.17
 1,600 26.72 26.72 25.17 0 0 0
06/04/2022
21.78
 3,036 19.85 24.98 19.65 0 0 0
05/04/2022
21.78
 1,004 21.78 21.78 21.78 0 0 0
04/04/2022
21.98
 100 21.98 21.98 21.98 0 0 0
01/04/2022
22.85
 0 22.85 22.85 22.85 0 0 0
31/03/2022
22.85
 0 22.85 22.85 22.85 0 0 0
30/03/2022
22.85
 0 22.85 22.85 22.85 0 0 0
29/03/2022
22.85
 100 22.85 22.85 22.85 0 0 0
28/03/2022
24.69
 100 24.69 24.69 24.69 0 0 0
25/03/2022
22.94
 1,200 22.94 30.21 22.94 0 0 0
24/03/2022
23.04
 1,200 27.01 27.01 23.04 0 0 0
23/03/2022
23.53
 0 23.53 23.53 23.53 0 0 0
22/03/2022
20.91
 200 26.04 26.04 20.91 0 0 0
21/03/2022
22.94
 12 22.94 22.94 22.94 0 0 0
18/03/2022
22.94
 100 22.94 22.94 22.94 0 0 0
17/03/2022
22.85
 400 25.07 28.75 22.07 0 0 0
16/03/2022
25.07
 100 25.07 25.07 25.07 0 0 0
15/03/2022
22.75
 5,000 29.72 29.72 22.75 0 0 0
14/03/2022
21.69
 1,500 26.04 26.24 21.69 0 0 0
11/03/2022
22.85
 100 22.85 22.85 22.85 0 0 0
10/03/2022
23.43
 2,100 25.17 25.95 23.43 0 0 0
09/03/2022
22.56
 2,300 25.66 25.75 22.56 0 0 0
08/03/2022
22.46
 100 22.46 22.46 22.46 0 0 0
07/03/2022
22.56
 13,100 22.27 26.04 22.27 0 0 0
04/03/2022
21.01
 6,235 23.24 26.53 20.52 0 0 0
03/03/2022
23.24
 1,505 23.33 23.33 23.24 0 0 0
02/03/2022
23.72
 30,900 24.20 26.53 23.14 0 0 0
01/03/2022
23.24
 7,400 23.14 23.24 22.75 0 0 0
28/02/2022
23.14
 48,300 20.33 23.14 18.98 0 0 0
25/02/2022
21.88
 12,400 21.88 21.88 18.59 0 0 0
24/02/2022
22.07
 28,600 19.36 22.07 17.52 0 0 0
23/02/2022
20.14
 49,100 20.43 24.01 18.88 0 0 0
22/02/2022
20.81
 57,200 19.94 26.04 19.46 0 0 0
21/02/2022
21.88
 15,700 21.88 26.91 19.94 0 0 0
18/02/2022
21.69
 14,300 19.94 26.04 19.94 0 0 0
17/02/2022
20.81
 3,700 19.65 24.98 19.65 0 0 0
16/02/2022
19.75
 1,500 19.17 24.01 19.17 0 0 0
15/02/2022
19.75
 5,300 18.01 22.56 18.01 0 0 0
14/02/2022
19.65
 1,200 19.65 19.65 19.56 0 0 0
11/02/2022
19.46
 6,900 18.98 23.82 18.98 0 0 0
10/02/2022
19.46
 9,600 17.43 22.75 17.04 0 0 0
09/02/2022
19.07
 2,400 18.69 22.75 18.69 0 0 0
08/02/2022
20.33
 600 18.01 20.33 18.01 0 0 0
07/02/2022
18.39
 300 18.39 18.39 18.39 0 0 0
28/01/2022
18.39
 11,500 18.20 23.72 18.20 0 100 -0.0
27/01/2022
21.30
 300 21.30 21.30 21.30 0 0 0
26/01/2022
20.72
 1,801 24.98 25.17 20.72 0 0 0
25/01/2022
19.17
 5,200 24.01 24.20 19.07 0 0 0
24/01/2022
18.30
 2,300 18.01 23.82 18.01 0 0 0
21/01/2022
18.10
 5,100 20.33 23.04 17.91 0 0 0
20/01/2022
20.04
 400 19.85 20.04 19.85 0 0 0
19/01/2022
17.43
 0 17.43 17.43 17.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |