CTCP Vinacafé Biên Hòa (vcf)

221.20
-4.80
(-2.12%)
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) 		7.20 3.29% 59,900 -4,650 -1.2
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,900 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-21) 		6 2.73% 77,600 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-25) 		22.70 11.17% 120,000 -9,934 -2.4
203.30
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,100 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-30) 		-7.10 -3.05% 235,800 -29,068 -5.4
180.60
282.10
226
36 tháng
(2021-10-05) 		-2.60 -1.14% 281,300 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-16) 		74.78 49.45% 509,000 -7,211 0.5
146.29
282.10
226
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2020
178.09
 500 177.93 178.09 178.09 0 0 0
15/04/2020
177.93
 0 177.93 177.93 177.93 0 0 0
14/04/2020
177.93
 140 171.35 177.93 164.37 120 0 0.0
13/04/2020
171.35
 0 171.35 171.35 171.35 0 0 0
10/04/2020
171.35
 40 164.45 171.35 165.19 0 0 0
09/04/2020
164.45
 0 164.45 164.45 164.45 0 0 0
08/04/2020
164.45
 180 172.59 176.69 164.45 100 0 0.0
07/04/2020
172.59
 180 170.12 175.79 172.59 0 70 -0.0
06/04/2020
170.12
 400 170.20 175.87 164.70 0 30 -0.0
03/04/2020
170.20
 90 169.30 176.61 170.12 0 0 0
01/04/2020
169.30
 20 165.19 169.30 169.22 0 0 0
31/03/2020
165.19
 220 164.37 165.19 164.37 0 0 0
30/03/2020
164.37
 520 164.45 164.45 164.37 0 0 0
27/03/2020
164.45
 60 170.12 170.12 164.45 0 0 0
26/03/2020
170.12
 4,000 169.30 176.69 164.37 0 3,150 -0.6
25/03/2020
169.30
 3,380 164.37 172.59 164.37 0 2,080 -0.4
24/03/2020
164.37
 3,620 164.37 164.70 153.85 80 870 -0.2
23/03/2020
164.37
 1,490 164.37 164.37 153.44 0 170 -0.0
20/03/2020
164.37
 1,660 154.34 164.37 162.72 0 0 0
19/03/2020
154.34
 360 162.64 162.72 154.34 0 0 0
18/03/2020
162.64
 600 152.20 162.72 161.08 0 0 0
17/03/2020
152.20
 50 151.22 152.20 151.22 0 20 -0.0
16/03/2020
151.22
 410 162.56 162.56 151.22 10 320 -0.1
13/03/2020
162.56
 4,070 162.64 162.64 152.53 0 300 -0.1
12/03/2020
162.64
 610 160.26 162.64 150.40 0 0 0
11/03/2020
160.26
 1,810 156.15 167.08 160.26 0 380 -0.1
10/03/2020
156.15
 960 156.97 156.97 147.93 0 860 -0.2
09/03/2020
156.97
 60 161.90 161.90 156.64 0 10 -0.0
06/03/2020
161.90
 0 161.90 161.90 161.90 0 0 0
05/03/2020
161.90
 20 161.90 161.90 157.79 0 0 0
04/03/2020
161.90
 530 156.97 164.28 161.90 0 0 0
03/03/2020
156.97
 80 164.37 164.37 156.97 0 0 0
02/03/2020
164.37
 1,470 158.61 164.37 158.61 0 960 -0.2
28/02/2020
158.61
 200 158.20 158.61 158.20 0 0 0
27/02/2020
158.20
 650 164.53 164.53 158.20 0 520 -0.1
26/02/2020
164.53
 0 164.53 164.53 164.53 0 0 0
25/02/2020
164.53
 180 157.79 164.70 164.53 0 0 0
24/02/2020
157.79
 130 156.15 157.79 157.79 0 0 0
21/02/2020
156.15
 250 164.45 164.45 156.15 0 250 -0.0
20/02/2020
164.45
 350 164.61 164.61 164.45 0 100 -0.0
19/02/2020
164.61
 170 167.49 174.23 164.45 0 0 0
18/02/2020
167.49
 310 169.30 169.30 167.49 0 0 0
17/02/2020
169.30
 1,070 162.72 169.30 162.72 0 200 -0.0
14/02/2020
162.72
 150 160.26 162.72 162.72 0 0 0
13/02/2020
160.26
 320 167.57 167.57 160.26 0 0 0
12/02/2020
167.57
 50 168.48 168.48 167.57 0 0 0
11/02/2020
168.48
 40 164.37 168.48 164.37 30 0 0.0
10/02/2020
164.37
 50 164.37 164.37 164.37 0 0 0
07/02/2020
164.37
 1,520 164.37 165.19 153.68 0 800 -0.1
06/02/2020
164.37
 1,200 163.55 164.37 156.97 700 100 0.1
05/02/2020
163.55
 0 163.55 163.55 163.55 0 0 0
04/02/2020
163.55
 1,770 156.15 163.55 163.55 100 1,290 -0.2
03/02/2020
156.15
 10 156.15 156.15 156.15 10 0 0.0
31/01/2020
156.15
 790 160.26 160.26 156.15 790 300 0.1
30/01/2020
160.26
 10 150.40 160.26 160.26 0 0 0
22/01/2020
150.40
 70 160.26 160.26 150.40 10 0 0.0
21/01/2020
160.26
 0 160.26 160.26 160.26 0 0 0
20/01/2020
160.26
 0 160.26 160.26 160.26 0 0 0
17/01/2020
160.26
 500 157.87 160.26 158.61 0 50 -0.0
16/01/2020
157.87
 90 159.85 159.85 157.87 0 0 0
15/01/2020
159.85
 70 159.85 159.85 159.85 70 0 0.0
14/01/2020
159.85
 0 159.85 159.85 159.85 0 0 0
13/01/2020
159.85
 1,940 149.57 159.85 149.57 580 160 0.1
10/01/2020
149.57
 30 148.09 149.57 149.57 30 0 0.0
09/01/2020
148.09
 850 155.74 156.15 148.09 40 580 -0.1
08/01/2020
155.74
 0 155.74 155.74 155.74 0 0 0
07/01/2020
155.74
 0 155.74 155.74 155.74 0 0 0
06/01/2020
155.74
 640 148.83 155.74 139.63 280 200 0.0
03/01/2020
148.83
 1,390 146.29 156.15 148.83 0 270 -0.1
02/01/2020
146.29
 0 146.29 146.29 146.29 0 0 0
31/12/2019
146.29
 0 146.29 146.29 146.29 0 0 0
30/12/2019
146.29
 300 146.29 146.29 146.29 30 300 -0.0
27/12/2019
146.29
 100 154.50 154.50 146.29 0 0 0
26/12/2019
154.50
 0 154.50 154.50 154.50 0 0 0
25/12/2019
154.50
 0 154.50 154.50 154.50 0 0 0
24/12/2019
154.50
 70 160.26 160.26 149.57 0 50 -0.0
23/12/2019
160.26
 0 160.26 160.26 160.26 0 0 0
20/12/2019
160.26
 0 160.26 160.26 160.26 0 0 0
19/12/2019
160.26
 0 160.26 160.26 160.26 0 0 0
18/12/2019
160.26
 10 154.50 160.26 160.26 0 0 0
17/12/2019
154.50
 610 154.92 155.49 154.50 310 510 -0.0
16/12/2019
154.92
 1,500 153.68 154.92 153.68 700 1,020 -0.1
13/12/2019
153.68
 110 152.12 153.68 152.86 110 0 0.0
12/12/2019
152.12
 370 152.04 152.86 152.12 30 100 -0.0
11/12/2019
152.04
 0 152.04 152.04 152.04 0 0 0
10/12/2019
152.04
 20 152.53 152.53 152.04 10 0 0.0
09/12/2019
152.53
 370 152.04 152.53 152.53 0 120 -0.0
06/12/2019
152.04
 80 152.04 152.04 152.04 80 80 0
05/12/2019
152.04
 210 152.04 152.45 152.04 210 0 0.0
04/12/2019
152.04
 220 151.63 152.04 151.55 220 130 0.0
03/12/2019
151.63
 230 151.30 151.63 151.22 0 100 -0.0
02/12/2019
151.30
 10 150.40 151.30 151.30 0 0 0
29/11/2019
150.40
 190 150.40 150.40 150.40 0 190 -0.0
28/11/2019
150.40
 0 150.40 150.40 150.40 0 0 0
27/11/2019
150.40
 0 150.40 150.40 150.40 0 0 0
26/11/2019
150.40
 0 150.40 150.40 150.40 0 0 0
25/11/2019
150.40
 810 150.40 150.40 149.57 0 190 -0.0
22/11/2019
150.40
 0 150.40 150.40 150.40 0 0 0
21/11/2019
150.40
 2,500 150.40 150.40 149.57 0 10 -0.0
20/11/2019
150.40
 530 149.57 150.40 150.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |