CTCP Vinafco (vfc)

92.10
-15.10
(-14.09%)
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)
26/04/2022
27.79
 5,000 36.69 37.37 27.79 0 0 0
25/04/2022
26.53
 12,000 35.24 35.24 26.24 0 0 0
22/04/2022
23.72
 3,890 31.46 31.46 23.62 0 0 0
21/04/2022
22.65
 4,400 26.14 30.01 22.65 0 0 0
20/04/2022
26.14
 2,208 26.14 26.14 26.14 0 0 0
19/04/2022
23.43
 2,000 27.11 27.11 23.43 0 0 0
18/04/2022
27.11
 500 26.82 27.11 27.11 0 0 0
15/04/2022
26.82
 2,400 27.20 30.98 26.82 0 0 0
14/04/2022
27.20
 2,200 31.85 31.95 27.20 0 0 0
13/04/2022
22.27
 1,100 28.56 28.56 22.27 0 0 0
12/04/2022
23.82
 1,900 23.62 25.17 23.62 0 0 0
08/04/2022
22.07
 5,500 27.11 29.04 22.07 0 0 0
07/04/2022
25.17
 1,600 26.72 26.72 25.17 0 0 0
06/04/2022
21.78
 3,036 19.85 24.98 19.65 0 0 0
05/04/2022
21.78
 1,004 21.78 21.78 21.78 0 0 0
04/04/2022
21.98
 100 21.98 21.98 21.98 0 0 0
01/04/2022
22.85
 0 22.85 22.85 22.85 0 0 0
31/03/2022
22.85
 0 22.85 22.85 22.85 0 0 0
30/03/2022
22.85
 0 22.85 22.85 22.85 0 0 0
29/03/2022
22.85
 100 22.85 22.85 22.85 0 0 0
28/03/2022
24.69
 100 24.69 24.69 24.69 0 0 0
25/03/2022
22.94
 1,200 22.94 30.21 22.94 0 0 0
24/03/2022
23.04
 1,200 27.01 27.01 23.04 0 0 0
23/03/2022
23.53
 0 23.53 23.53 23.53 0 0 0
22/03/2022
20.91
 200 26.04 26.04 20.91 0 0 0
21/03/2022
22.94
 12 22.94 22.94 22.94 0 0 0
18/03/2022
22.94
 100 22.94 22.94 22.94 0 0 0
17/03/2022
22.85
 400 25.07 28.75 22.07 0 0 0
16/03/2022
25.07
 100 25.07 25.07 25.07 0 0 0
15/03/2022
22.75
 5,000 29.72 29.72 22.75 0 0 0
14/03/2022
21.69
 1,500 26.04 26.24 21.69 0 0 0
11/03/2022
22.85
 100 22.85 22.85 22.85 0 0 0
10/03/2022
23.43
 2,100 25.17 25.95 23.43 0 0 0
09/03/2022
22.56
 2,300 25.66 25.75 22.56 0 0 0
08/03/2022
22.46
 100 22.46 22.46 22.46 0 0 0
07/03/2022
22.56
 13,100 22.27 26.04 22.27 0 0 0
04/03/2022
21.01
 6,235 23.24 26.53 20.52 0 0 0
03/03/2022
23.24
 1,505 23.33 23.33 23.24 0 0 0
02/03/2022
23.72
 30,900 24.20 26.53 23.14 0 0 0
01/03/2022
23.24
 7,400 23.14 23.24 22.75 0 0 0
28/02/2022
23.14
 48,300 20.33 23.14 18.98 0 0 0
25/02/2022
21.88
 12,400 21.88 21.88 18.59 0 0 0
24/02/2022
22.07
 28,600 19.36 22.07 17.52 0 0 0
23/02/2022
20.14
 49,100 20.43 24.01 18.88 0 0 0
22/02/2022
20.81
 57,200 19.94 26.04 19.46 0 0 0
21/02/2022
21.88
 15,700 21.88 26.91 19.94 0 0 0
18/02/2022
21.69
 14,300 19.94 26.04 19.94 0 0 0
17/02/2022
20.81
 3,700 19.65 24.98 19.65 0 0 0
16/02/2022
19.75
 1,500 19.17 24.01 19.17 0 0 0
15/02/2022
19.75
 5,300 18.01 22.56 18.01 0 0 0
14/02/2022
19.65
 1,200 19.65 19.65 19.56 0 0 0
11/02/2022
19.46
 6,900 18.98 23.82 18.98 0 0 0
10/02/2022
19.46
 9,600 17.43 22.75 17.04 0 0 0
09/02/2022
19.07
 2,400 18.69 22.75 18.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |