CTCP Vinafco (vfc)

107.20
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
(2024-08-20) 		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)
24/04/2008
17.46
 30 17.46 17.46 17.46 0 0 0
23/04/2008
17.81
 0 17.81 17.81 17.81 0 0 0
22/04/2008
17.81
 100 17.81 17.81 17.81 0 0 0
21/04/2008
18.16
 50 18.16 18.16 18.16 0 0 0
18/04/2008
18.51
 920 18.51 18.51 18.51 0 0 0
17/04/2008
18.86
 10,160 18.51 18.86 18.51 0 0 0
16/04/2008
18.86
 8,140 18.86 18.86 18.86 0 0 0
11/04/2008
19.21
 100 19.21 19.21 19.21 0 0 0
10/04/2008
19.56
 2,400 19.56 19.56 19.56 0 0 0
09/04/2008
19.91
 4,370 19.91 20.66 19.91 0 0 0
08/04/2008
20.31
 5,850 20.81 20.81 20.31 10 0 0
07/04/2008
20.41
 5,880 20.41 20.41 20.41 0 0 0
04/04/2008
20.01
 10 20.01 20.01 20.01 0 0 0
03/04/2008
19.86
 910 19.86 19.86 19.86 0 0 0
02/04/2008
19.71
 20 19.71 19.71 19.71 0 0 0
01/04/2008
19.56
 20 19.56 19.56 19.56 0 0 0
31/03/2008
19.41
 3,000 19.41 19.41 19.41 0 0 0
28/03/2008
19.26
 1,400 19.26 19.26 19.26 0 0 0
27/03/2008
19.11
 10 19.11 19.11 19.11 0 0 0
26/03/2008
18.96
 3,740 18.01 18.96 18.01 0 0 0
25/03/2008
18.51
 27,580 18.51 18.51 18.51 25,000 400 0
24/03/2008
19.46
 44,920 19.46 19.46 19.46 30,000 0 0
21/03/2008
20.46
 25,660 20.26 20.46 20.26 17,160 0 0
20/03/2008
21.06
 5,020 21.95 22.05 21.06 350 0 0
19/03/2008
21.06
 23,100 22.45 22.45 21.06 2,000 0 0
18/03/2008
21.55
 42,310 21.50 21.85 21.50 30,190 0 0
17/03/2008
22.60
 8,700 22.70 22.95 22.45 4,210 1,000 0
14/03/2008
23.45
 3,330 23.45 23.45 23.20 1,000 0 0
13/03/2008
23.45
 15,510 23.95 23.95 22.95 5,000 1,000 0
12/03/2008
23.20
 7,970 24.45 24.45 23.20 0 0 0
11/03/2008
23.45
 15,500 22.95 23.45 22.95 5,000 0 0
10/03/2008
23.45
 33,600 25.45 25.45 23.45 0 3,800 0
07/03/2008
24.45
 980 24.45 24.45 24.45 0 0 0
06/03/2008
23.30
 100 23.30 23.30 23.30 100 0 0
05/03/2008
22.20
 28,160 21.95 22.25 21.95 2,300 0 0
04/03/2008
23.00
 58,470 23.00 23.45 23.00 18,310 0 0
03/03/2008
24.20
 14,490 24.25 24.45 24.20 0 0 0
29/02/2008
25.45
 14,730 25.70 25.70 25.45 0 0 0
28/02/2008
25.94
 14,490 25.45 26.19 25.45 0 1,300 0
27/02/2008
25.45
 15,650 24.95 26.19 24.95 3,000 0 0
26/02/2008
25.45
 18,460 26.69 26.94 25.45 0 0 0
25/02/2008
26.69
 9,020 26.69 26.69 26.69 0 3,000 0
22/02/2008
25.45
 38,330 24.00 25.45 23.95 1,000 0 0
21/02/2008
25.20
 49,300 25.20 26.19 24.65 0 0 0
20/02/2008
25.94
 35,240 25.94 25.94 24.95 300 0 0
19/02/2008
25.94
 24,320 25.94 26.19 25.94 3,640 0 0
18/02/2008
27.19
 9,100 27.19 27.44 27.19 0 0 0
15/02/2008
28.44
 4,640 28.44 28.69 28.44 0 0 0
14/02/2008
28.44
 21,110 27.69 29.44 27.69 500 1,200 0
13/02/2008
28.19
 14,490 29.44 29.44 28.19 0 2,000 0
12/02/2008
29.44
 16,540 30.44 30.44 28.94 0 2,300 0
01/02/2008
30.44
 14,610 30.19 30.44 30.19 0 0 0
31/01/2008
29.19
 52,200 27.94 29.19 27.69 1,200 0 0
30/01/2008
27.94
 1,110 27.94 27.94 27.94 0 0 0
29/01/2008
26.69
 22,420 25.94 26.69 25.70 4,300 0 0
28/01/2008
25.45
 11,000 25.45 25.94 25.45 0 0 0
25/01/2008
25.45
 10,060 24.45 25.45 24.45 0 0 0
24/01/2008
24.45
 18,920 25.20 25.45 24.45 0 0 0
23/01/2008
24.45
 21,170 24.45 24.70 24.45 0 0 0
22/01/2008
25.45
 9,430 25.94 25.94 25.45 1,500 0 0
21/01/2008
25.94
 7,990 25.94 26.44 25.94 780 0 0
18/01/2008
25.70
 11,020 24.95 25.70 24.20 0 0 0
17/01/2008
24.55
 19,360 26.44 26.44 24.55 0 0 0
16/01/2008
25.20
 8,120 25.20 25.20 25.20 0 0 0
15/01/2008
24.20
 22,460 24.20 24.45 24.20 0 0 0
14/01/2008
25.45
 4,410 26.69 26.69 25.45 0 400 0
11/01/2008
26.69
 6,720 25.45 26.69 25.45 0 0 0
10/01/2008
26.19
 20,970 26.44 26.69 26.19 0 0 0
09/01/2008
27.44
 22,580 28.69 28.69 27.44 50 0 0
08/01/2008
28.69
 20,470 29.94 30.44 28.69 0 0 0
07/01/2008
29.94
 9,800 30.93 30.93 29.94 0 500 0
04/01/2008
31.43
 6,000 31.18 31.68 31.18 0 0 0
03/01/2008
32.18
 15,110 32.43 32.93 32.18 0 500 0
02/01/2008
33.18
 1,510 33.68 33.68 33.18 0 0 0
28/12/2007
33.43
 5,860 33.68 33.68 33.43 0 0 0
27/12/2007
33.18
 8,010 33.68 33.68 33.18 0 0 0
26/12/2007
33.68
 11,100 33.18 33.68 33.18 500 0 0
25/12/2007
33.43
 1,590 33.93 33.93 33.43 0 0 0
24/12/2007
33.43
 14,430 34.43 34.43 33.43 1,520 0 0
21/12/2007
34.43
 8,500 34.68 34.68 34.43 600 0 0
20/12/2007
34.43
 4,510 35.67 35.67 34.43 500 0 0
19/12/2007
34.93
 8,910 33.93 35.18 33.93 0 0 0
18/12/2007
33.93
 5,130 33.43 33.93 33.43 0 0 0
17/12/2007
33.43
 9,260 33.18 33.93 33.18 0 220 0
14/12/2007
33.93
 15,000 33.43 33.93 33.43 0 550 0
13/12/2007
33.93
 8,850 34.93 34.93 33.93 0 500 0
12/12/2007
34.93
 11,950 34.93 35.42 34.43 3,000 0 0
11/12/2007
34.93
 2,500 35.18 35.18 34.93 0 0 0
10/12/2007
35.18
 10,660 35.42 35.92 35.18 0 0 0
07/12/2007
35.92
 21,760 35.67 35.92 35.67 6,000 0 0
06/12/2007
35.67
 11,040 35.92 35.92 35.67 3,000 0 0
05/12/2007
36.42
 16,080 36.17 36.42 35.92 0 0 0
04/12/2007
36.17
 30,700 37.42 37.42 36.17 300 30 0
03/12/2007
37.42
 54,560 38.42 38.42 37.42 60 1,100 0
30/11/2007
37.17
 159,620 37.42 37.42 33.93 0 6,700 0
29/11/2007
35.67
 20,750 35.67 35.67 35.67 0 10 0
28/11/2007
34.18
 8,050 33.93 34.18 33.43 530 0 0
27/11/2007
33.93
 12,580 34.68 34.68 33.93 500 0 0
26/11/2007
34.68
 15,300 34.43 34.68 34.18 2,700 0 0
23/11/2007
33.93
 21,830 33.93 34.18 33.93 1,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |