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
(2024-08-20) 		34.40 47.25% 38,300 -100 -0.0
66.60
118.60
107.20
2 tháng
(2024-07-22) 		28.20 35.70% 38,800 -100 -0.0
47.60
118.60
107.20
3 tháng
(2024-06-21) 		28.20 35.70% 38,800 -100 -0.0
47.60
118.60
107.20
6 tháng
(2024-03-25) 		53.44 99.42% 60,067 -215 -0.0
47.60
118.60
107.20
12 tháng
(2023-09-25) 		18.89 21.40% 132,044 -4,815 -0.3
47.60
118.60
107.20
24 tháng
(2022-09-30) 		74.86 231.52% 317,613 -15,420 -0.8
31.75
118.60
107.20
36 tháng
(2021-10-05) 		93.07 658.41% 1,231,335 -14,721 -0.8
14.13
118.60
107.20
60 tháng
(2019-10-16) 		95.58 822.73% 1,500,150 -15,936 -0.8
9.29
118.60
107.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2010
12.41
 326,100 12.17 12.49 11.86 0 30,300 -0.5
16/09/2010
12.02
 306,550 12.17 12.17 11.47 50,000 0 0.8
15/09/2010
11.86
 361,550 11.62 12.09 11.62 20,000 0 0.3
14/09/2010
12.02
 297,090 11.62 12.09 11.62 0 0 0
13/09/2010
11.62
 377,550 12.17 12.17 11.62 12,000 0 0.2
10/09/2010
12.17
 261,190 12.80 12.80 12.17 0 0 0
09/09/2010
12.80
 602,100 12.72 13.35 12.57 0 0 0
08/09/2010
12.72
 385,770 12.64 13.35 12.57 0 11,000 -0.2
07/09/2010
13.19
 582,630 12.96 13.59 12.80 0 50,000 -0.8
06/09/2010
12.96
 262,240 12.88 12.96 12.88 0 50,000 -0.8
01/09/2010
12.41
 431,630 12.25 12.41 11.94 0 50,000 -0.8
31/08/2010
11.86
 270,420 11.54 11.86 11.31 0 50,000 -0.8
30/08/2010
11.31
 314,480 11.31 11.31 11.23 0 0 0
27/08/2010
10.84
 348,650 10.13 11.00 10.13 32,600 0 0.4
26/08/2010
10.60
 443,060 11.00 11.00 10.29 39,590 0 0.5
25/08/2010
10.76
 241,300 11.00 11.31 10.76 85,000 0 1.2
24/08/2010
11.31
 302,750 11.78 11.78 11.31 74,000 0 1.1
23/08/2010
11.86
 136,190 12.41 12.41 11.86 0 0 0
20/08/2010
12.25
 340,650 12.49 12.49 11.86 0 0 0
19/08/2010
12.25
 180,050 12.17 12.41 11.78 0 0 0
18/08/2010
12.25
 247,740 13.12 13.12 12.25 500 0 0.0
17/08/2010
12.88
 229,170 13.19 13.43 12.80 70 0 0.0
16/08/2010
13.43
 479,030 12.80 13.43 12.80 0 0 0
13/08/2010
12.80
 433,120 12.17 12.80 12.09 520 0 0.0
12/08/2010
12.72
 234,610 12.80 13.27 12.72 500 0 0.0
11/08/2010
13.35
 425,710 13.27 13.43 12.64 0 340 -0.0
10/08/2010
13.27
 569,220 13.43 13.82 13.27 0 0 0
09/08/2010
13.90
 620,580 14.14 14.53 13.90 5,000 0 0.1
06/08/2010
14.61
 1,407,730 14.14 14.61 13.51 0 2,870 -0.1
05/08/2010
13.98
 965,050 13.98 13.98 13.74 0 0 0
04/08/2010
13.35
 1,105,600 12.96 13.35 12.96 0 6,400 -0.1
03/08/2010
12.72
 260,370 13.35 13.35 12.72 0 0 0
02/08/2010
12.96
 394,940 12.57 13.04 12.49 0 0 0
30/07/2010
12.49
 280,550 12.49 13.04 12.49 0 0 0
29/07/2010
12.49
 653,060 12.25 12.49 11.94 2,230 187,500 -2.9
28/07/2010
11.94
 642,370 12.25 12.33 11.94 0 0 0
27/07/2010
12.49
 339,830 13.04 13.27 12.49 0 15,500 -0.3
26/07/2010
13.04
 1,188,570 13.67 13.67 13.04 0 100,000 -1.7
23/07/2010
13.67
 499,590 14.37 14.37 13.67 0 0 0
22/07/2010
14.37
 1,155,910 14.37 14.45 13.98 5,000 100,000 -1.7
21/07/2010
13.82
 265,650 13.35 13.82 13.35 3,000 600 0.0
20/07/2010
13.19
 1,287,390 13.74 14.14 13.19 2,690 0 0.0
19/07/2010
13.51
 784,470 13.51 13.51 12.96 0 8,000 -0.1
16/07/2010
12.88
 169,030 12.88 12.88 12.88 0 0 0
15/07/2010
12.33
 378,520 12.33 12.33 12.33 0 26,000 -0.4
14/07/2010
11.78
 525,210 11.78 11.78 11.70 0 31,000 -0.5
13/07/2010
11.23
 439,960 10.84 11.23 10.84 5,000 62,180 -0.8
12/07/2010
10.76
 154,430 10.76 10.76 10.68 0 0 0
09/07/2010
10.76
 34,550 10.76 10.84 10.52 0 2,510 -0.0
08/07/2010
10.76
 234,750 10.60 10.76 10.52 0 7,000 -0.1
07/07/2010
10.29
 76,080 10.60 10.76 10.29 0 1,710 -0.0
06/07/2010
10.52
 123,400 10.60 10.60 10.37 0 0 0
05/07/2010
10.60
 84,020 10.60 10.68 10.60 0 0 0
02/07/2010
10.68
 91,110 10.68 10.68 10.29 0 1,000 -0.0
01/07/2010
10.60
 92,640 10.21 10.68 10.21 30 0 0.0
30/06/2010
10.29
 182,590 10.45 10.52 10.29 7,440 0 0.1
29/06/2010
10.76
 159,250 10.84 10.92 10.45 0 0 0
28/06/2010
10.76
 48,350 10.68 10.84 10.60 2,010 0 0.0
25/06/2010
10.84
 227,650 10.84 11.31 10.84 18,000 700 0.2
24/06/2010
11.23
 672,660 10.92 11.23 10.84 0 30,090 -0.4
23/06/2010
10.76
 519,250 10.21 10.76 10.13 10,710 30,000 -0.3
22/06/2010
10.29
 169,460 10.29 10.52 10.29 20,000 0 0.3
21/06/2010
10.45
 205,330 10.52 10.52 10.29 30 0 0.0
18/06/2010
10.52
 144,490 10.68 10.68 10.45 0 0 0
17/06/2010
10.60
 254,800 10.92 10.92 10.45 0 45,070 -0.6
16/06/2010
10.68
 582,270 10.60 10.68 10.37 90 62,000 -0.8
15/06/2010
10.21
 480,770 9.66 10.21 9.66 0 10,000 -0.1
14/06/2010
9.74
 93,120 9.66 9.97 9.66 0 1,000 -0.0
11/06/2010
9.82
 75,240 10.13 10.13 9.82 3,200 2,000 0.0
10/06/2010
9.82
 76,270 9.50 9.97 9.50 0 5,000 -0.1
09/06/2010
9.58
 218,150 9.97 10.13 9.58 0 11,000 -0.1
08/06/2010
10.05
 218,980 9.42 10.05 9.35 8,000 3,000 0.1
07/06/2010
9.82
 183,950 9.82 10.21 9.82 1,000 9,000 -0.1
04/06/2010
10.29
 662,610 9.90 10.45 9.82 14,000 22,000 -0.1
03/06/2010
9.97
 96,600 9.97 9.97 9.97 0 0 0
02/06/2010
9.50
 342,820 9.11 9.50 9.11 19,000 0 0.2
01/06/2010
9.11
 92,550 8.95 9.27 8.87 17,000 0 0.2
31/05/2010
8.95
 57,830 9.11 9.35 8.95 0 0 0
28/05/2010
9.27
 166,100 9.27 9.27 9.19 2,000 0 0.0
27/05/2010
8.87
 62,310 9.03 9.03 8.87 70 0 0.0
26/05/2010
9.03
 164,030 8.95 9.03 8.95 0 0 0
25/05/2010
8.64
 128,460 8.87 8.87 8.48 27,250 580 0.3
24/05/2010
8.72
 149,360 8.87 8.87 8.32 20,000 0 0.2
21/05/2010
8.72
 268,120 8.72 8.80 8.72 40,000 2,530 0.4
20/05/2010
9.11
 135,970 8.72 9.11 8.64 15,000 0 0.2
19/05/2010
9.03
 251,140 9.50 9.50 9.03 0 2,450 -0.0
18/05/2010
9.50
 185,170 9.42 9.50 9.11 0 2,000 -0.0
17/05/2010
9.58
 74,570 9.97 10.05 9.58 0 6,020 -0.1
14/05/2010
9.97
 64,840 9.66 10.05 9.66 4,280 11,400 -0.1
13/05/2010
9.66
 403,160 9.66 9.97 9.66 4,100 0 0.1
12/05/2010
10.13
 202,600 10.21 10.21 10.13 0 64,600 -0.8
11/05/2010
10.60
 310,790 11.62 11.62 10.60 0 15,730 -0.2
10/05/2010
11.15
 524,990 12.17 12.17 11.07 2,000 15,000 -0.2
07/05/2010
11.62
 1,293,520 11.62 11.62 11.07 2,200 140,500 -2.0
06/05/2010
11.07
 138,760 11.07 11.07 11.07 0 50,000 -0.7
05/05/2010
10.60
 195,090 10.60 10.60 10.60 0 0 0
04/05/2010
10.13
 98,180 10.13 10.13 10.13 0 0 0
29/04/2010
9.66
 372,590 9.42 9.66 9.35 0 1,000 -0.0
28/04/2010
9.27
 66,540 9.27 9.42 9.19 0 3,560 -0.0
27/04/2010
9.50
 59,250 9.50 9.58 9.35 4,010 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |