CTCP Vinafco (vfc)

110
2.80
(2.61%)
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
(2024-08-21) 		26.30 31.42% 42,000 -100 -0.0
66.60
118.60
110
2 tháng
(2024-07-22) 		31 39.24% 42,500 -100 -0.0
47.60
118.60
110
3 tháng
(2024-06-24) 		31 39.24% 42,500 -100 -0.0
47.60
118.60
110
6 tháng
(2024-03-25) 		56.24 104.63% 63,767 -215 -0.0
47.60
118.60
110
12 tháng
(2023-09-26) 		21.69 24.57% 135,744 -4,815 -0.3
47.60
118.60
110
24 tháng
(2022-10-03) 		77.66 240.18% 321,313 -15,420 -0.8
31.75
118.60
110
36 tháng
(2021-10-06) 		94.99 633.03% 1,235,035 -14,721 -0.8
14.52
118.60
110
60 tháng
(2019-10-17) 		98.38 846.83% 1,503,850 -15,936 -0.8
9.29
118.60
110
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2012
6.13
 14,740 6.13 6.13 6.13 0 0 0
25/04/2012
5.89
 6,300 5.89 6.13 5.89 0 0 0
24/04/2012
5.89
 4,520 5.89 5.89 5.81 0 0 0
23/04/2012
6.05
 33,660 6.05 6.05 6.05 155,140 0 1.2
20/04/2012
6.36
 58,600 6.36 6.36 6.36 36,030 0 0.3
19/04/2012
6.68
 63,520 6.60 6.83 6.36 0 0 0
18/04/2012
6.68
 9,030 6.75 7.23 6.68 0 0 0
17/04/2012
6.99
 5,040 6.83 6.99 6.60 0 0 0
16/04/2012
6.75
 50,610 6.20 6.75 6.20 0 0 0
13/04/2012
6.44
 18,540 6.36 6.44 6.28 6,840 0 0.1
12/04/2012
6.36
 16,530 6.20 6.36 6.13 13,630 0 0.1
11/04/2012
6.36
 220 6.36 6.36 6.36 0 0 0
10/04/2012
6.52
 13,010 5.97 6.52 5.97 0 0 0
09/04/2012
6.28
 650 6.28 6.28 6.28 0 0 0
06/04/2012
6.52
 20 6.44 6.52 6.44 0 0 0
05/04/2012
6.52
 1,210 6.05 6.52 6.05 0 0 0
04/04/2012
6.28
 6,020 6.28 6.28 5.97 0 0 0
03/04/2012
6.28
 1,030 6.28 6.28 6.05 0 0 0
30/03/2012
6.28
 1,000 6.28 6.28 6.28 0 0 0
29/03/2012
6.28
 3,040 6.44 6.44 6.28 0 0 0
28/03/2012
6.28
 24,910 6.20 6.28 6.20 0 0 0
27/03/2012
6.20
 46,610 6.05 6.20 6.05 0 0 0
26/03/2012
5.97
 22,710 5.89 5.97 5.65 2,000 0 0.0
23/03/2012
5.89
 6,010 5.81 5.89 5.65 0 0 0
22/03/2012
5.89
 5,830 5.65 5.89 5.65 0 0 0
21/03/2012
5.89
 4,320 5.81 5.89 5.65 0 400 -0.0
20/03/2012
5.89
 2,610 5.81 5.89 5.81 2,500 0 0.0
19/03/2012
5.81
 1,560 5.81 5.97 5.81 1,550 0 0.0
16/03/2012
5.89
 10,500 5.73 5.89 5.73 3,630 0 0.0
15/03/2012
5.81
 6,250 5.73 5.81 5.73 6,010 0 0.0
14/03/2012
5.81
 6,540 5.73 5.81 5.73 6,540 0 0.0
13/03/2012
5.81
 3,070 5.81 6.05 5.81 2,380 0 0.0
12/03/2012
6.05
 15,390 5.97 6.05 5.81 14,470 0 0.1
09/03/2012
5.97
 0 5.97 5.97 5.97 0 0 0
08/03/2012
5.97
 4,750 5.65 6.13 5.65 0 0 0
07/03/2012
5.89
 3,210 5.50 5.89 5.50 0 0 0
06/03/2012
5.73
 16,140 6.20 6.20 5.73 0 0 0
05/03/2012
5.97
 26,890 5.97 5.97 5.89 0 0 0
02/03/2012
5.73
 330 5.89 6.13 5.73 0 0 0
01/03/2012
5.89
 0 5.89 5.89 5.89 0 0 0
29/02/2012
5.89
 1,030 5.81 5.89 5.81 0 0 0
28/02/2012
5.89
 870 5.65 5.89 5.50 0 0 0
27/02/2012
5.65
 5,090 5.42 5.65 5.42 0 0 0
24/02/2012
5.42
 9,650 5.65 5.73 5.42 0 0 0
23/02/2012
5.58
 3,860 5.50 5.89 5.50 0 0 0
22/02/2012
5.65
 5,650 5.34 5.65 5.34 0 0 0
21/02/2012
5.58
 1,570 5.42 5.58 5.42 0 0 0
20/02/2012
5.42
 310 5.42 5.42 5.42 0 0 0
17/02/2012
5.58
 200 5.58 5.58 5.58 0 0 0
16/02/2012
5.42
 10 5.42 5.42 5.42 0 0 0
15/02/2012
5.18
 2,500 5.18 5.18 5.18 0 0 0
14/02/2012
5.34
 18,330 5.42 5.58 5.34 0 0 0
13/02/2012
5.58
 110 5.65 5.65 5.58 0 0 0
10/02/2012
5.81
 110 5.97 5.97 5.81 0 0 0
09/02/2012
6.05
 120 6.60 6.60 6.05 0 0 0
08/02/2012
6.36
 1,860 6.28 6.36 6.28 0 0 0
07/02/2012
6.13
 4,950 5.89 6.13 5.89 0 0 0
06/02/2012
5.89
 10 5.89 5.89 5.89 0 0 0
03/02/2012
5.81
 3,900 5.89 6.05 5.58 0 0 0
02/02/2012
5.81
 5,900 5.50 5.81 5.50 0 0 0
01/02/2012
5.58
 6,490 5.50 5.58 5.50 6,440 0 0.0
31/01/2012
5.50
 6,900 5.58 5.58 5.50 4,990 0 0.0
30/01/2012
5.50
 70 5.42 5.50 5.42 0 0 0
20/01/2012
5.42
 110 5.42 5.42 5.42 0 0 0
19/01/2012
5.42
 740 5.42 5.42 5.42 0 0 0
18/01/2012
5.42
 1,800 5.42 5.42 5.42 0 0 0
17/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
16/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
13/01/2012
5.34
 0 5.34 5.34 5.34 0 0 0
12/01/2012
5.34
 4,800 5.34 5.34 5.34 0 0 0
11/01/2012
5.58
 0 5.58 5.58 5.58 0 0 0
10/01/2012
5.58
 10 5.58 5.58 5.58 0 0 0
09/01/2012
5.50
 20 5.50 5.50 5.50 0 0 0
06/01/2012
5.42
 3,940 5.34 5.42 5.34 0 0 0
05/01/2012
5.34
 2,000 5.50 5.50 5.34 0 0 0
04/01/2012
5.50
 4,700 5.34 5.50 5.34 0 0 0
03/01/2012
5.34
 5,450 5.42 5.42 5.34 0 0 0
30/12/2011
5.42
 12,870 5.18 5.42 5.18 5,000 0 0.0
29/12/2011
5.18
 10,500 5.26 5.26 5.18 0 0 0
28/12/2011
5.26
 8,500 5.26 5.26 5.26 0 0 0
27/12/2011
5.18
 22,010 5.34 5.34 5.18 0 0 0
26/12/2011
5.34
 16,560 5.34 5.34 5.34 0 0 0
23/12/2011
5.34
 20,550 5.42 5.50 5.26 0 0 0
22/12/2011
5.42
 18,430 5.50 5.50 5.42 0 0 0
21/12/2011
5.50
 15,510 5.58 5.58 5.50 0 0 0
20/12/2011
5.58
 36,600 5.65 5.65 5.58 0 0 0
19/12/2011
5.65
 25,750 5.65 5.65 5.65 0 0 0
16/12/2011
5.65
 27,940 5.50 5.65 5.50 0 0 0
15/12/2011
5.42
 30,490 5.42 5.42 5.34 0 0 0
14/12/2011
5.34
 78,900 5.34 5.42 5.34 14,100 0 0.1
13/12/2011
5.34
 32,240 5.34 5.34 5.34 0 0 0
12/12/2011
5.26
 13,030 5.34 5.34 5.26 2,790 0 0.0
09/12/2011
5.34
 15,910 5.42 5.42 5.34 0 0 0
08/12/2011
5.50
 13,940 5.26 5.50 5.26 0 0 0
07/12/2011
5.26
 10,710 5.34 5.34 5.26 0 0 0
06/12/2011
5.50
 21,000 5.50 5.58 5.42 18,200 0 0.1
05/12/2011
5.65
 17,640 5.42 5.65 5.42 0 0 0
02/12/2011
5.42
 8,290 5.42 5.42 5.34 8,210 0 0.1
01/12/2011
5.34
 12,210 5.73 5.73 5.34 0 0 0
30/11/2011
5.50
 14,300 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |