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)
26/11/2021
18.98
 4,000 19.94 19.94 18.69 0 0 0
25/11/2021
21.30
 6,400 21.49 22.27 20.81 0 0 0
24/11/2021
22.36
 1,200 22.27 24.20 22.27 0 0 0
23/11/2021
23.24
 600 23.14 23.24 23.14 0 0 0
22/11/2021
26.14
 2,230 25.75 26.33 25.75 0 0 0
19/11/2021
26.62
 5,000 25.17 26.62 22.27 0 0 0
18/11/2021
25.66
 100 25.66 25.66 22.27 0 0 0
17/11/2021
25.17
 3,202 23.72 27.11 22.56 0 0 0
16/11/2021
24.20
 700 25.46 25.46 21.40 0 0 0
15/11/2021
23.91
 9,800 22.27 23.91 20.62 0 0 0
12/11/2021
19.07
 7,051 15.97 21.11 15.97 0 0 0
11/11/2021
18.39
 100 18.39 18.39 18.39 0 0 0
10/11/2021
18.98
 3,108 18.78 20.81 18.78 0 0 0
09/11/2021
20.81
 10,500 20.81 20.81 20.81 0 0 0
08/11/2021
21.01
 200 21.78 21.78 21.01 0 0 0
05/11/2021
20.33
 6,500 23.04 23.24 18.78 0 0 0
04/11/2021
20.33
 300 20.62 20.62 20.33 0 0 0
03/11/2021
18.88
 8,000 18.39 18.88 18.39 0 0 0
02/11/2021
18.39
 100 18.39 19.27 18.39 0 0 0
01/11/2021
18.39
 5,600 18.49 18.88 18.39 0 0 0
29/10/2021
18.39
 4,000 18.98 18.98 18.39 0 0 0
28/10/2021
18.39
 3,700 19.27 19.27 18.39 0 0 0
27/10/2021
19.85
 12,216 19.85 19.85 15.10 0 0 0
26/10/2021
17.62
 12,200 17.43 17.62 15.49 0 0 0
25/10/2021
15.39
 102 15.39 15.39 15.39 0 0 0
22/10/2021
17.91
 4,300 17.43 17.91 17.43 0 0 0
21/10/2021
16.94
 900 16.46 16.94 16.46 0 0 0
20/10/2021
17.43
 300 15.59 17.43 15.59 0 0 0
19/10/2021
17.43
 1,000 17.43 17.43 17.43 0 0 0
18/10/2021
16.94
 500 16.85 16.94 16.85 0 0 0
15/10/2021
15.49
 100 15.49 15.49 15.49 0 0 0
14/10/2021
14.91
 1,130 14.52 17.43 14.52 0 0 0
13/10/2021
14.52
 2,500 15.59 15.59 14.52 0 0 0
12/10/2021
18.30
 202 14.62 18.30 14.62 0 0 0
11/10/2021
16.56
 100 16.56 16.56 16.56 0 0 0
08/10/2021
18.39
 13,000 18.30 18.49 17.91 0 0 0
07/10/2021
17.43
 16,805 15.49 17.43 15.49 0 0 0
06/10/2021
15.01
 1,500 15.49 15.49 15.01 0 0 0
05/10/2021
14.13
 0 14.13 14.13 14.13 0 0 0
04/10/2021
14.13
 0 14.13 14.13 14.13 0 0 0
01/10/2021
14.13
 100 14.13 14.13 14.13 0 0 0
30/09/2021
14.62
 1,300 15.01 15.01 14.62 0 0 0
29/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
28/09/2021
14.43
 500 14.43 14.43 14.43 0 0 0
27/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
24/09/2021
15.97
 100 15.97 15.97 15.97 0 0 0
23/09/2021
14.13
 2,100 16.17 16.17 14.13 0 0 0
22/09/2021
13.84
 11,700 14.04 15.01 13.65 0 0 0
21/09/2021
14.04
 200 14.04 14.04 14.04 0 0 0
20/09/2021
14.91
 0 14.91 14.91 14.91 0 0 0
17/09/2021
15.01
 1,200 14.13 15.01 14.13 0 0 0
16/09/2021
15.49
 1,052 15.49 15.49 15.49 0 0 0
15/09/2021
15.01
 500 15.01 15.01 15.01 0 0 0
14/09/2021
14.23
 5 14.23 14.23 14.23 0 0 0
13/09/2021
14.23
 0 14.23 14.23 14.23 0 0 0
10/09/2021
14.23
 100 14.23 14.23 14.23 0 0 0
09/09/2021
14.13
 1,900 14.13 15.30 14.13 700 0 0.0
08/09/2021
14.13
 1,800 14.13 15.01 14.13 0 0 0
07/09/2021
14.13
 1,110 15.01 15.01 14.13 0 0 0
06/09/2021
15.01
 100 15.01 15.01 15.01 0 0 0
01/09/2021
14.13
 100 14.13 14.13 14.13 0 0 0
31/08/2021
14.91
 0 14.91 14.91 14.91 0 0 0
30/08/2021
14.23
 1,200 14.13 15.01 14.13 0 0 0
27/08/2021
14.13
 600 15.01 15.01 14.13 0 0 0
26/08/2021
14.91
 100 14.91 14.91 14.91 0 0 0
25/08/2021
14.04
 100 14.04 14.04 14.04 0 0 0
24/08/2021
14.23
 0 14.23 14.23 14.23 0 0 0
23/08/2021
14.23
 0 14.23 14.23 14.23 0 0 0
20/08/2021
13.65
 1,500 14.04 14.52 13.65 0 0 0
19/08/2021
14.23
 200 14.33 14.33 14.23 0 0 0
18/08/2021
14.23
 12,201 14.13 15.97 14.13 0 0 0
17/08/2021
14.23
 1,200 14.52 14.52 14.23 0 0 0
16/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
13/08/2021
15.59
 0 15.59 15.59 15.59 0 0 0
12/08/2021
15.59
 600 15.68 15.68 15.59 0 0 0
11/08/2021
15.68
 4,500 15.10 15.68 15.10 0 0 0
10/08/2021
14.91
 0 14.91 14.91 14.91 0 0 0
09/08/2021
14.23
 1,100 15.01 15.01 14.23 0 0 0
06/08/2021
14.23
 0 14.23 14.23 14.23 0 0 0
05/08/2021
14.23
 105 14.23 14.23 14.23 0 0 0
04/08/2021
15.01
 0 15.01 15.01 15.01 0 0 0
03/08/2021
15.01
 500 15.01 15.01 15.01 0 0 0
02/08/2021
14.13
 0 14.13 14.13 14.13 0 0 0
30/07/2021
14.13
 0 14.13 14.13 14.13 0 0 0
29/07/2021
14.13
 200 14.13 14.13 14.13 0 0 0
28/07/2021
14.04
 1,500 14.72 14.72 12.97 0 0 0
27/07/2021
12.88
 0 12.88 12.88 12.88 0 0 0
26/07/2021
12.88
 300 12.88 12.88 12.88 0 0 0
23/07/2021
12.68
 3,000 15.39 15.68 11.91 0 0 0
22/07/2021
13.65
 48 13.65 13.65 13.65 0 0 0
21/07/2021
13.65
 0 13.65 13.65 13.65 0 0 0
20/07/2021
13.65
 0 13.65 13.65 13.65 0 0 0
19/07/2021
13.65
 500 13.75 13.75 13.65 0 0 0
16/07/2021
15.97
 700 14.13 15.97 14.13 0 0 0
15/07/2021
15.97
 500 15.97 15.97 15.97 0 0 0
14/07/2021
15.68
 500 15.68 15.68 15.68 0 0 0
13/07/2021
13.65
 200 13.65 13.65 13.65 0 0 0
12/07/2021
15.68
 100 15.68 15.68 15.68 0 0 0
09/07/2021
15.39
 1,800 18.39 20.33 15.39 0 0 0
08/07/2021
18.39
 1,400 17.91 18.39 17.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |