CTCP Vinacafé Biên Hòa (vcf)

214.90
9.80
(4.78%)
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
(2024-10-28) 		-6.60 -2.98% 17,200 2,641 0.6
205.10
221.50
214.90
2 tháng
(2024-09-27) 		-3.70 -1.69% 29,100 3,941 0.9
205.10
227.90
214.90
3 tháng
(2024-08-28) 		-27.75 -11.44% 80,900 1,241 0.1
205.10
256.47
214.90
6 tháng
(2024-05-30) 		17.34 8.78% 125,200 -3,859 -1.0
195.47
256.47
214.90
12 tháng
(2023-12-04) 		50.71 30.88% 183,800 -8,359 -1.9
164.19
256.47
214.90
24 tháng
(2022-12-07) 		-11.48 -5.07% 259,400 -26,023 -4.9
164.19
256.47
214.90
36 tháng
(2021-12-13) 		-12.80 -5.62% 310,000 -21,396 -3.1
164.19
256.47
214.90
60 tháng
(2019-12-23) 		69.20 47.50% 528,830 -2,816 1.5
133
256.47
214.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2020
158.40
 6,490 159.90 160.64 153.25 1,070 0 0.2
29/06/2020
159.90
 660 161.39 161.39 156.91 1,070 0 0.2
26/06/2020
161.39
 2,850 162.88 162.88 161.39 1,070 0 0.2
25/06/2020
162.88
 2,530 166.62 166.62 161.39 470 310 0.0
24/06/2020
166.62
 330 168.11 168.11 166.62 140 0 0.0
23/06/2020
168.11
 590 166.62 168.86 166.70 0 0 0
22/06/2020
166.62
 190 167.29 167.29 165.87 0 0 0
19/06/2020
167.29
 1,360 167.37 167.97 162.96 10 0 0.0
18/06/2020
167.37
 760 164.38 168.11 166.62 250 100 0.0
17/06/2020
164.38
 1,630 157.73 167.37 162.81 0 0 0
16/06/2020
157.73
 620 156.98 164.38 157.73 0 0 0
15/06/2020
156.98
 2,070 161.32 168.11 156.98 500 0 0.1
12/06/2020
161.32
 260 166.55 166.55 159.90 0 200 -0.0
11/06/2020
166.55
 150 164.23 167.14 157.28 110 0 0.0
10/06/2020
164.23
 340 164.38 164.38 164.23 0 0 0
09/06/2020
164.38
 70 162.88 164.38 164.30 20 0 0.0
08/06/2020
162.88
 40 157.73 162.88 160.64 0 20 -0.0
05/06/2020
157.73
 90 167.29 167.29 157.28 0 80 -0.0
04/06/2020
167.29
 560 160.64 168.86 158.40 500 230 0.1
03/06/2020
160.64
 20 163.63 163.63 160.64 0 0 0
02/06/2020
163.63
 130 164.38 165.13 163.63 0 0 0
01/06/2020
164.38
 90 162.14 164.38 162.14 0 60 -0.0
29/05/2020
162.14
 200 164.38 164.38 162.14 0 0 0
28/05/2020
164.38
 120 168.86 168.86 164.38 10 0 0.0
27/05/2020
168.86
 10 162.14 168.86 168.86 10 0 0.0
26/05/2020
162.14
 470 164.15 164.15 160.05 0 0 0
25/05/2020
164.15
 190 165.72 165.72 156.91 0 0 0
22/05/2020
165.72
 690 156.91 167.37 153.92 660 10 0.1
21/05/2020
156.91
 0 156.91 156.91 156.91 0 0 0
20/05/2020
156.91
 610 156.91 156.91 156.91 520 510 0.0
19/05/2020
156.91
 20 157.65 157.65 156.91 10 0 0.0
18/05/2020
157.65
 110 157.65 157.65 157.65 0 0 0
15/05/2020
157.65
 110 157.65 157.73 157.65 100 0 0.0
14/05/2020
157.65
 40 156.91 158.40 157.65 0 0 0
13/05/2020
156.91
 30 156.91 156.91 156.91 0 0 0
12/05/2020
156.91
 50 156.91 162.14 156.91 0 30 -0.0
11/05/2020
156.91
 1,260 160.27 165.87 153.92 10 0 0.0
08/05/2020
160.27
 230 156.01 160.64 160.27 230 0 0.0
07/05/2020
156.01
 50 158.25 158.25 155.79 0 0 0
06/05/2020
158.25
 80 153.17 158.25 153.17 0 0 0
05/05/2020
153.17
 50 158.33 158.33 153.17 0 20 -0.0
04/05/2020
158.33
 0 158.33 158.33 158.33 0 0 0
29/04/2020
158.33
 10 153.17 158.33 158.33 0 0 0
28/04/2020
153.17
 90 159.82 159.82 153.17 0 0 0
27/04/2020
159.82
 230 152.13 160.34 159.75 170 0 0.0
24/04/2020
152.13
 20 160.12 160.12 152.13 10 0 0.0
23/04/2020
160.12
 50 160.94 160.94 151.60 30 0 0.0
22/04/2020
160.94
 230 151.68 161.02 150.93 10 180 -0.0
21/04/2020
151.68
 50 151.68 151.68 151.68 0 0 0
20/04/2020
151.68
 260 161.91 161.91 151.23 0 200 -0.0
17/04/2020
161.91
 0 161.91 161.91 161.91 0 0 0
16/04/2020
161.91
 500 161.76 161.91 161.91 0 0 0
15/04/2020
161.76
 0 161.76 161.76 161.76 0 0 0
14/04/2020
161.76
 140 155.79 161.76 149.44 120 0 0.0
13/04/2020
155.79
 0 155.79 155.79 155.79 0 0 0
10/04/2020
155.79
 40 149.51 155.79 150.18 0 0 0
09/04/2020
149.51
 0 149.51 149.51 149.51 0 0 0
08/04/2020
149.51
 180 156.91 160.64 149.51 100 0 0.0
07/04/2020
156.91
 180 154.67 159.82 156.91 0 70 -0.0
06/04/2020
154.67
 400 154.74 159.90 149.73 0 30 -0.0
03/04/2020
154.74
 90 153.92 160.57 154.67 0 0 0
01/04/2020
153.92
 20 150.18 153.92 153.84 0 0 0
31/03/2020
150.18
 220 149.44 150.18 149.44 0 0 0
30/03/2020
149.44
 520 149.51 149.51 149.44 0 0 0
27/03/2020
149.51
 60 154.67 154.67 149.51 0 0 0
26/03/2020
154.67
 4,000 153.92 160.64 149.44 0 3,150 -0.6
25/03/2020
153.92
 3,380 149.44 156.91 149.44 0 2,080 -0.4
24/03/2020
149.44
 3,620 149.44 149.73 139.87 80 870 -0.2
23/03/2020
149.44
 1,490 149.44 149.44 139.50 0 170 -0.0
20/03/2020
149.44
 1,660 140.32 149.44 147.94 0 0 0
19/03/2020
140.32
 360 147.87 147.94 140.32 0 0 0
18/03/2020
147.87
 600 138.38 147.94 146.45 0 0 0
17/03/2020
138.38
 50 137.48 138.38 137.48 0 20 -0.0
16/03/2020
137.48
 410 147.79 147.79 137.48 10 320 -0.1
13/03/2020
147.79
 4,070 147.87 147.87 138.68 0 300 -0.1
12/03/2020
147.87
 610 145.70 147.87 136.73 0 0 0
11/03/2020
145.70
 1,810 141.96 151.90 145.70 0 380 -0.1
10/03/2020
141.96
 960 142.71 142.71 134.49 0 860 -0.2
09/03/2020
142.71
 60 147.19 147.19 142.41 0 10 -0.0
06/03/2020
147.19
 0 147.19 147.19 147.19 0 0 0
05/03/2020
147.19
 20 147.19 147.19 143.46 0 0 0
04/03/2020
147.19
 530 142.71 149.36 147.19 0 0 0
03/03/2020
142.71
 80 149.44 149.44 142.71 0 0 0
02/03/2020
149.44
 1,470 144.21 149.44 144.21 0 960 -0.2
28/02/2020
144.21
 200 143.83 144.21 143.83 0 0 0
27/02/2020
143.83
 650 149.58 149.58 143.83 0 520 -0.1
26/02/2020
149.58
 0 149.58 149.58 149.58 0 0 0
25/02/2020
149.58
 180 143.46 149.73 149.58 0 0 0
24/02/2020
143.46
 130 141.96 143.46 143.46 0 0 0
21/02/2020
141.96
 250 149.51 149.51 141.96 0 250 -0.0
20/02/2020
149.51
 350 149.66 149.66 149.51 0 100 -0.0
19/02/2020
149.66
 170 152.27 158.40 149.51 0 0 0
18/02/2020
152.27
 310 153.92 153.92 152.27 0 0 0
17/02/2020
153.92
 1,070 147.94 153.92 147.94 0 200 -0.0
14/02/2020
147.94
 150 145.70 147.94 147.94 0 0 0
13/02/2020
145.70
 320 152.35 152.35 145.70 0 0 0
12/02/2020
152.35
 50 153.17 153.17 152.35 0 0 0
11/02/2020
153.17
 40 149.44 153.17 149.44 30 0 0.0
10/02/2020
149.44
 50 149.44 149.44 149.44 0 0 0
07/02/2020
149.44
 1,520 149.44 150.18 139.72 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |