Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/11/2007	33.93	22,010	33.18	33.93	33.18	0	0	0
21/11/2007	33.93	7,350	33.43	34.18	33.43	0	500	0
20/11/2007	33.43	23,380	33.93	34.68	33.43	0	0	0
19/11/2007	33.93	18,600	33.93	34.18	33.93	3,100	0	0
16/11/2007	33.93	9,460	34.18	34.18	33.68	0	0	0
15/11/2007	33.68	20,880	33.68	34.93	33.68	1,000	100	0
14/11/2007	35.42	49,890	35.67	35.67	34.43	0	500	0
13/11/2007	34.18	49,300	34.43	34.93	34.18	0	3,000	0
12/11/2007	35.92	64,350	36.92	36.92	35.92	0	4,200	0
09/11/2007	37.67	132,800	37.92	37.92	35.92	0	9,100	0
08/11/2007	36.92	25,500	36.92	36.92	36.92	0	800	0
07/11/2007	35.18	40,290	33.68	35.18	33.68	0	100	0
06/11/2007	33.68	60,500	33.43	33.93	33.18	7,120	5,500	0
05/11/2007	34.68	24,560	34.68	35.42	34.68	500	2,100	0
02/11/2007	36.42	106,070	37.17	37.17	35.42	1,250	8,500	0
01/11/2007	35.42	13,610	35.42	35.42	34.93	0	550	0
31/10/2007	33.93	98,320	32.43	33.93	32.43	2,800	5,700	0
30/10/2007	33.93	43,970	34.18	34.43	33.93	3,000	21,470	0
29/10/2007	35.67	46,920	35.92	36.42	35.67	0	2,450	0
26/10/2007	37.17	26,900	36.67	38.42	36.67	0	2,000	0
25/10/2007	37.92	24,090	39.42	39.42	37.92	3,700	1,000	0
24/10/2007	38.92	55,730	37.42	38.92	37.42	6,900	9,070	0
23/10/2007	38.92	60,220	40.91	40.91	38.92	1,000	4,500	0
22/10/2007	39.67	81,200	37.92	39.67	37.92	14,500	10,000	0
19/10/2007	37.92	84,890	37.92	37.92	37.92	14,000	20,500	0
18/10/2007	39.92	6,250	39.92	39.92	39.92	30	0	0
17/10/2007	41.91	23,640	41.91	41.91	41.91	300	0	0
16/10/2007	43.91	102,860	47.40	47.40	43.91	3,900	0	0
15/10/2007	46.15	153,370	46.15	46.15	46.15	83,400	0	0
12/10/2007	44.16	106,900	44.16	44.16	44.16	79,170	4,530	0
11/10/2007	42.16	113,400	42.16	42.16	42.16	73,880	5,000	0
10/10/2007	40.16	121,400	40.16	40.16	38.42	57,410	0	0
09/10/2007	38.42	21,110	38.42	38.42	38.42	0	0	0
08/10/2007	36.67	27,410	36.67	36.67	36.67	20,010	0	0
05/10/2007	34.93	58,100	34.93	34.93	34.43	0	0	0
04/10/2007	33.43	68,250	33.43	33.43	33.43	9,430	0	0
03/10/2007	31.93	51,230	31.18	31.93	31.18	26,040	0	0
02/10/2007	30.44	78,410	30.44	30.44	29.19	59,400	1,000	0
01/10/2007	29.19	102,750	29.19	29.19	28.44	93,240	5,000	0
28/09/2007	28.44	49,410	28.19	28.44	27.44	27,370	2,000	0
27/09/2007	27.44	75,950	27.44	27.44	26.94	19,230	2,000	0
26/09/2007	26.19	105,380	26.19	26.44	25.45	56,230	3,500	0
25/09/2007	25.45	122,190	25.45	25.45	24.95	63,540	8,000	0
24/09/2007	24.45	32,800	24.45	24.45	24.45	6,350	2,800	0
21/09/2007	23.30	114,600	23.05	23.30	22.30	59,750	100	0
20/09/2007	22.20	52,530	22.20	22.45	21.70	29,570	0	0
19/09/2007	21.70	49,490	21.95	21.95	21.45	8,000	2,500	0
18/09/2007	21.20	81,120	21.45	21.70	21.20	50,000	2,520	0
17/09/2007	21.95	112,310	21.95	22.20	21.60	50,000	3,580	0
14/09/2007	22.40	96,140	22.45	22.45	21.75	50,000	2,000	0
13/09/2007	22.45	93,150	22.25	22.45	22.20	47,870	0	0
12/09/2007	22.20	166,060	23.10	23.10	21.01	52,100	4,500	0
11/09/2007	22.00	95,100	22.00	22.00	22.00	0	8,400	0
10/09/2007	20.96	51,840	20.96	20.96	20.96	17,270	3,000	0
07/09/2007	19.96	51,380	19.41	20.21	19.31	13,380	0	0
06/09/2007	19.31	20,780	18.96	19.31	18.96	200	0	0
05/09/2007	19.31	10,200	19.46	19.46	19.21	4,500	0	0
04/09/2007	19.31	15,890	19.21	19.36	19.16	7,800	0	0
31/08/2007	18.81	26,860	18.46	18.81	18.46	4,900	0	0
30/08/2007	18.66	5,300	18.51	18.66	18.21	0	0	0
29/08/2007	18.51	27,500	18.51	18.61	18.51	2,500	0	0
28/08/2007	18.66	16,800	18.51	18.71	18.51	0	0	0
27/08/2007	18.71	19,390	18.96	18.96	18.71	0	0	0
24/08/2007	18.71	9,740	18.46	18.81	18.36	4,000	0	0
23/08/2007	18.46	7,380	18.26	18.46	18.26	0	0	0
22/08/2007	18.26	15,370	18.91	18.91	18.26	190	0	0
21/08/2007	18.26	6,400	18.06	18.46	18.06	0	0	0
20/08/2007	18.46	4,600	17.81	18.46	17.81	0	0	0
17/08/2007	18.51	14,030	18.31	18.71	18.31	0	0	0
16/08/2007	18.71	800	18.51	18.71	18.51	0	0	0
15/08/2007	18.96	7,640	19.06	19.06	18.96	0	0	0
14/08/2007	19.06	18,890	19.11	19.11	18.96	0	0	0
13/08/2007	18.21	7,810	18.46	18.46	18.21	0	400	0
10/08/2007	18.71	6,180	18.01	18.96	18.01	100	0	0
09/08/2007	18.91	10,530	18.76	19.21	18.76	0	4,170	0
08/08/2007	18.96	2,780	19.11	19.11	18.96	0	400	0
07/08/2007	19.11	10,420	19.21	19.21	18.96	0	0	0
06/08/2007	18.61	5,550	18.86	18.91	18.61	20	0	0
03/08/2007	18.91	1,880	18.81	19.21	18.71	20	0	0
02/08/2007	19.06	13,000	19.41	19.41	19.06	8,170	0	0
01/08/2007	19.31	21,390	19.36	19.71	19.31	0	0	0
31/07/2007	19.36	27,420	19.36	19.46	19.06	0	0	0
30/07/2007	18.96	6,800	18.71	18.96	18.71	0	0	0
27/07/2007	18.96	4,350	18.76	18.96	18.71	0	0	0
26/07/2007	18.76	13,400	18.96	18.96	18.76	0	0	0
25/07/2007	18.96	6,940	19.26	19.26	18.96	0	0	0
24/07/2007	19.41	4,200	19.46	19.46	19.41	100	0	0
23/07/2007	19.46	14,550	19.96	19.96	19.46	0	0	0
20/07/2007	19.46	15,200	19.36	19.46	19.36	0	0	0
19/07/2007	19.21	12,040	18.96	19.21	18.96	0	0	0
18/07/2007	18.96	2,630	18.96	18.96	18.96	0	110	0
17/07/2007	18.96	7,040	18.96	18.96	18.71	0	0	0
16/07/2007	18.96	3,280	18.46	18.96	18.71	0	540	0
13/07/2007	19.41	7,470	19.21	19.41	19.21	2,000	200	0
12/07/2007	19.21	11,270	19.36	19.41	19.21	0	500	0
11/07/2007	19.21	10,270	19.11	19.21	19.11	1,000	0	0
10/07/2007	19.11	4,500	19.21	19.21	19.11	0	1,800	0
09/07/2007	18.96	9,000	18.96	18.96	18.96	30	0	0
06/07/2007	19.06	3,130	19.01	19.06	19.01	0	0	0
05/07/2007	19.01	8,850	19.46	19.46	19.01	0	1,000	0

Page:
<<
41
42
43
>>

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

CTCP Vinafco (vfc)

THỐNG KÊ GIAO DỊCH