CTCP Vinafco (vfc)

104.60
0
(0%)

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
(2024-10-23)
-0.70 -0.66% 10,300 0 0
89.60
105.30
104.60
2 tháng
(2024-09-23)
-5.40 -4.91% 30,120 0 0
89.60
121.10
104.60
3 tháng
(2024-08-26)
8.60 8.96% 69,088 0 0
81.70
121.10
104.60
6 tháng
(2024-05-27)
25.60 32.41% 72,953 -100 -0.0
47.60
121.10
104.60
12 tháng
(2023-11-28)
38.57 58.41% 138,068 -2,115 -0.1
47.60
121.10
104.60
24 tháng
(2022-12-05)
60.94 139.56% 321,155 -13,420 -0.7
34.08
121.10
104.60
36 tháng
(2021-12-08)
82.72 378.06% 1,092,099 -14,721 -0.8
16.36
121.10
104.60
60 tháng
(2019-12-19)
93.27 823.44% 1,529,104 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |