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
(2024-10-14) 		-0.70 -0.66% 10,300 0 0
89.60
105.30
104.60
2 tháng
(2024-09-13) 		3.70 3.67% 36,500 0 0
86.80
121.10
104.60
3 tháng
(2024-08-14) 		31.80 43.68% 72,000 -100 -0.0
66.60
121.10
104.60
6 tháng
(2024-05-16) 		44.81 74.93% 72,795 -195 -0.0
47.60
121.10
104.60
12 tháng
(2023-11-20) 		48.27 85.69% 137,828 -2,115 -0.1
47.60
121.10
104.60
24 tháng
(2022-11-23) 		65.29 166.11% 328,871 -15,420 -0.8
33.50
121.10
104.60
36 tháng
(2021-11-29) 		87.17 500.24% 1,115,789 -14,721 -0.8
16.36
121.10
104.60
60 tháng
(2019-12-09) 		93.08 807.92% 1,529,844 -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)
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
18/01/2022
17.43
 800 17.43 17.43 17.43 0 0 0
17/01/2022
20.62
 3,400 18.39 20.62 18.39 0 0 0
14/01/2022
18.39
 1,900 17.43 18.88 17.43 0 0 0
13/01/2022
19.36
 500 19.36 19.36 19.36 0 0 0
12/01/2022
18.01
 1,009 18.01 18.01 18.01 9 0 0.0
11/01/2022
21.30
 1,800 17.72 21.30 17.72 0 0 0
10/01/2022
19.65
 800 18.88 19.65 18.88 0 0 0
07/01/2022
17.43
 3,500 17.81 17.81 17.43 0 0 0
06/01/2022
19.65
 2,000 17.72 19.65 17.72 0 0 0
05/01/2022
17.43
 1,000 18.39 18.39 17.43 0 0 0
04/01/2022
18.98
 1,510 19.17 19.17 18.98 0 0 0
31/12/2021
18.39
 4,300 18.39 18.39 18.39 0 0 0
30/12/2021
19.27
 9,000 18.69 19.27 18.39 0 0 0
29/12/2021
18.10
 4,600 18.01 19.85 18.01 0 0 0
28/12/2021
18.01
 2,900 18.69 18.69 17.72 0 0 0
27/12/2021
18.69
 4,000 18.69 18.69 18.69 0 0 0
24/12/2021
19.85
 7,200 18.39 19.85 18.30 0 0 0
23/12/2021
17.91
 7,200 18.20 19.85 17.91 0 0 0
22/12/2021
19.85
 7,630 18.88 19.85 17.72 0 0 0
21/12/2021
21.01
 1,200 17.33 21.01 16.36 0 0 0
20/12/2021
18.39
 140,000 17.62 18.39 16.75 0 0 0
17/12/2021
17.81
 5,800 17.72 17.91 16.26 0 0 0
16/12/2021
18.88
 5,430 16.94 18.88 16.94 0 0 0
15/12/2021
16.36
 3,100 19.36 19.36 16.36 0 0 0
14/12/2021
19.36
 3,500 19.46 19.46 18.39 0 0 0
13/12/2021
20.52
 3,100 20.33 22.27 20.14 0 0 0
10/12/2021
21.20
 500 21.20 21.30 21.20 0 0 0
09/12/2021
21.20
 1,100 21.11 21.30 19.94 0 0 0
08/12/2021
21.88
 1,724 22.27 22.27 21.88 0 4 -0.0
07/12/2021
21.78
 4,300 19.27 24.20 19.27 0 0 0
06/12/2021
21.88
 3,100 22.17 25.37 21.88 0 0 0
03/12/2021
20.23
 2,850 22.75 25.95 20.23 0 0 0
02/12/2021
23.24
 4,400 20.43 23.24 20.43 0 0 0
01/12/2021
20.43
 5,000 18.69 20.62 18.69 0 0 0
30/11/2021
18.01
 500 18.01 18.01 18.01 0 0 0
29/11/2021
17.43
 4,100 18.01 18.01 16.56 0 0 0
26/11/2021
18.98
 4,000 19.94 19.94 18.69 0 0 0
25/11/2021
21.30
 6,400 21.49 22.27 20.81 0 0 0
24/11/2021
22.36
 1,200 22.27 24.20 22.27 0 0 0
23/11/2021
23.24
 600 23.14 23.24 23.14 0 0 0
22/11/2021
26.14
 2,230 25.75 26.33 25.75 0 0 0
19/11/2021
26.62
 5,000 25.17 26.62 22.27 0 0 0
18/11/2021
25.66
 100 25.66 25.66 22.27 0 0 0
17/11/2021
25.17
 3,202 23.72 27.11 22.56 0 0 0
16/11/2021
24.20
 700 25.46 25.46 21.40 0 0 0
15/11/2021
23.91
 9,800 22.27 23.91 20.62 0 0 0
12/11/2021
19.07
 7,051 15.97 21.11 15.97 0 0 0
11/11/2021
18.39
 100 18.39 18.39 18.39 0 0 0
10/11/2021
18.98
 3,108 18.78 20.81 18.78 0 0 0
09/11/2021
20.81
 10,500 20.81 20.81 20.81 0 0 0
08/11/2021
21.01
 200 21.78 21.78 21.01 0 0 0
05/11/2021
20.33
 6,500 23.04 23.24 18.78 0 0 0
04/11/2021
20.33
 300 20.62 20.62 20.33 0 0 0
03/11/2021
18.88
 8,000 18.39 18.88 18.39 0 0 0
02/11/2021
18.39
 100 18.39 19.27 18.39 0 0 0
01/11/2021
18.39
 5,600 18.49 18.88 18.39 0 0 0
29/10/2021
18.39
 4,000 18.98 18.98 18.39 0 0 0
28/10/2021
18.39
 3,700 19.27 19.27 18.39 0 0 0
27/10/2021
19.85
 12,216 19.85 19.85 15.10 0 0 0
26/10/2021
17.62
 12,200 17.43 17.62 15.49 0 0 0
25/10/2021
15.39
 102 15.39 15.39 15.39 0 0 0
22/10/2021
17.91
 4,300 17.43 17.91 17.43 0 0 0
21/10/2021
16.94
 900 16.46 16.94 16.46 0 0 0
20/10/2021
17.43
 300 15.59 17.43 15.59 0 0 0
19/10/2021
17.43
 1,000 17.43 17.43 17.43 0 0 0
18/10/2021
16.94
 500 16.85 16.94 16.85 0 0 0
15/10/2021
15.49
 100 15.49 15.49 15.49 0 0 0
14/10/2021
14.91
 1,130 14.52 17.43 14.52 0 0 0
13/10/2021
14.52
 2,500 15.59 15.59 14.52 0 0 0
12/10/2021
18.30
 202 14.62 18.30 14.62 0 0 0
11/10/2021
16.56
 100 16.56 16.56 16.56 0 0 0
08/10/2021
18.39
 13,000 18.30 18.49 17.91 0 0 0
07/10/2021
17.43
 16,805 15.49 17.43 15.49 0 0 0
06/10/2021
15.01
 1,500 15.49 15.49 15.01 0 0 0
05/10/2021
14.13
 0 14.13 14.13 14.13 0 0 0
04/10/2021
14.13
 0 14.13 14.13 14.13 0 0 0
01/10/2021
14.13
 100 14.13 14.13 14.13 0 0 0
30/09/2021
14.62
 1,300 15.01 15.01 14.62 0 0 0
29/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
28/09/2021
14.43
 500 14.43 14.43 14.43 0 0 0
27/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
24/09/2021
15.97
 100 15.97 15.97 15.97 0 0 0
23/09/2021
14.13
 2,100 16.17 16.17 14.13 0 0 0
22/09/2021
13.84
 11,700 14.04 15.01 13.65 0 0 0
21/09/2021
14.04
 200 14.04 14.04 14.04 0 0 0
20/09/2021
14.91
 0 14.91 14.91 14.91 0 0 0
17/09/2021
15.01
 1,200 14.13 15.01 14.13 0 0 0
16/09/2021
15.49
 1,052 15.49 15.49 15.49 0 0 0
15/09/2021
15.01
 500 15.01 15.01 15.01 0 0 0
14/09/2021
14.23
 5 14.23 14.23 14.23 0 0 0
13/09/2021
14.23
 0 14.23 14.23 14.23 0 0 0
10/09/2021
14.23
 100 14.23 14.23 14.23 0 0 0
09/09/2021
14.13
 1,900 14.13 15.30 14.13 700 0 0.0
08/09/2021
14.13
 1,800 14.13 15.01 14.13 0 0 0
07/09/2021
14.13
 1,110 15.01 15.01 14.13 0 0 0
06/09/2021
15.01
 100 15.01 15.01 15.01 0 0 0
01/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
31/08/2021
14.91
 0 14.91 14.91 14.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |