CTCP Vinacafé Biên Hòa (vcf)

285.90
-0.10
(-0.03%)
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
(2025-11-17) 		-1 -0.35% 18,500 2,100 0.6
283.10
295.90
285.90
2 tháng
(2025-10-20) 		-3.50 -1.21% 40,300 2,600 0.8
282.10
295.90
285.90
3 tháng
(2025-09-18) 		-6.68 -2.28% 108,500 2,600 0.7
278
334.97
285.90
6 tháng
(2025-06-20) 		29.22 11.38% 178,000 -2,500 -0.8
254.24
334.97
285.90
12 tháng
(2024-12-23) 		102.26 55.66% 318,000 -14,400 -2.9
180.07
334.97
285.90
24 tháng
(2023-12-28) 		135.56 90.10% 505,800 -21,819 -4.7
144.25
334.97
285.90
36 tháng
(2023-01-03) 		108.87 61.46% 589,000 -41,127 -9.1
143.45
334.97
285.90
60 tháng
(2021-01-12) 		119.67 71.95% 710,200 -20,856 -2.5
143.45
334.97
285.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2019
103.27
 150 98.65 104.94 100.96 0 0 0
19/07/2019
98.65
 20 103.04 103.04 98.65 0 0 0
18/07/2019
103.04
 70 99.23 103.04 98.42 50 0 0.0
17/07/2019
99.23
 400 99.17 102.12 99.23 0 0 0
16/07/2019
99.17
 70 101.83 102.64 98.71 0 0 0
15/07/2019
101.83
 360 100.15 103.79 98.08 70 0 0.0
12/07/2019
100.15
 20 102.69 102.69 100.15 10 0 0.0
11/07/2019
102.69
 200 100.96 102.69 100.96 100 0 0.0
10/07/2019
100.96
 400 103.85 103.85 100.96 0 0 0
09/07/2019
103.85
 30 100.96 103.85 100.96 0 0 0
08/07/2019
100.96
 0 100.96 100.96 100.96 0 0 0
05/07/2019
100.96
 200 100.90 101.02 100.90 100 0 0.0
04/07/2019
100.90
 200 101.83 101.83 100.90 0 0 0
03/07/2019
101.83
 40 100.27 104.37 99.29 0 0 0
02/07/2019
100.27
 1,420 99.52 100.39 100.27 1,390 0 0.2
01/07/2019
99.52
 840 104.37 104.37 99.52 360 0 0.1
28/06/2019
104.37
 30 101.25 104.37 99.81 0 0 0
27/06/2019
101.25
 240 102.69 102.69 101.19 0 0 0
26/06/2019
102.69
 1,130 103.62 103.62 98.65 100 0 0.0
25/06/2019
103.62
 90 103.27 105.00 100.96 0 0 0
24/06/2019
103.27
 560 104.42 104.42 99.81 0 0 0
21/06/2019
104.42
 90 103.27 105.81 102.75 0 0 0
20/06/2019
103.27
 290 106.15 106.73 103.27 10 0 0.0
19/06/2019
106.15
 740 103.85 106.15 102.64 0 600 -0.1
18/06/2019
103.85
 100 103.90 103.90 103.85 0 0 0
17/06/2019
103.90
 360 103.90 103.90 103.79 100 0 0.0
14/06/2019
103.90
 780 102.52 105.00 103.85 0 700 -0.1
13/06/2019
102.52
 440 108.46 111.81 102.17 30 0 0.0
12/06/2019
108.46
 0 108.46 108.46 108.46 0 0 0
11/06/2019
108.46
 830 108.98 108.98 104.71 0 0 0
10/06/2019
108.98
 150 108.92 109.62 108.98 0 0 0
07/06/2019
108.92
 420 108.46 109.62 104.77 0 0 0
06/06/2019
108.46
 250 104.71 108.46 104.48 0 0 0
05/06/2019
104.71
 820 105.00 110.65 104.48 0 0 0
04/06/2019
105.00
 380 106.73 111.87 104.48 10 30 -0.0
03/06/2019
106.73
 280 109.04 109.04 104.71 0 30 -0.0
31/05/2019
109.04
 110 109.62 109.62 105.00 10 0 0.0
30/05/2019
109.62
 20 105.46 109.62 104.60 0 0 0
29/05/2019
105.46
 750 108.87 109.56 105.17 0 0 0
28/05/2019
108.87
 60 109.62 109.62 105.58 0 50 -0.0
27/05/2019
109.62
 10 109.62 109.62 109.62 0 0 0
24/05/2019
109.62
 330 106.67 110.77 109.62 0 0 0
23/05/2019
106.67
 150 112.50 112.50 106.67 10 130 -0.0
22/05/2019
112.50
 10 106.15 112.50 112.50 0 0 0
21/05/2019
106.15
 1,330 106.15 109.33 104.42 370 620 -0.0
20/05/2019
106.15
 300 103.27 106.73 103.27 0 0 0
17/05/2019
103.27
 0 103.27 103.27 103.27 0 0 0
16/05/2019
103.27
 910 103.85 106.15 103.27 400 0 0.1
15/05/2019
103.85
 770 106.73 106.73 103.85 100 0 0.0
14/05/2019
106.73
 0 106.73 106.73 106.73 0 0 0
13/05/2019
106.73
 550 106.67 106.73 103.85 0 350 -0.1
10/05/2019
106.67
 10 103.85 106.67 106.67 10 0 0.0
09/05/2019
103.85
 0 103.85 103.85 103.85 0 0 0
08/05/2019
103.85
 140 103.85 103.85 103.85 100 0 0.0
07/05/2019
103.85
 310 108.46 108.46 103.85 0 0 0
06/05/2019
108.46
 20 105.00 108.46 108.46 0 0 0
03/05/2019
105.00
 240 105.00 107.89 104.42 40 0 0.0
02/05/2019
105.00
 1,760 111.35 111.35 105.00 0 0 0
26/04/2019
111.35
 670 111.92 111.92 108.58 380 0 0.1
25/04/2019
111.92
 110 111.92 111.92 111.92 0 0 0
24/04/2019
111.92
 580 111.92 111.92 108.29 0 0 0
23/04/2019
111.92
 890 111.92 111.92 107.60 100 0 0.0
22/04/2019
111.92
 400 112.44 112.44 107.31 0 0 0
19/04/2019
112.44
 1,260 115.39 115.39 107.89 50 0 0.0
18/04/2019
115.39
 2,380 115.33 120.58 109.62 0 1,360 -0.3
17/04/2019
115.33
 1,650 111.92 115.39 104.71 0 0 0
16/04/2019
111.92
 2,620 109.04 111.92 107.31 0 0 0
12/04/2019
109.04
 4,610 107.31 109.62 104.42 1,790 2,580 -0.1
11/04/2019
107.31
 1,720 104.42 109.62 104.42 200 90 0.0
10/04/2019
104.42
 2,960 100.33 107.31 100.96 120 0 0.0
09/04/2019
100.33
 1,760 93.81 100.33 100.33 0 0 0
08/04/2019
93.81
 2,120 87.69 93.81 93.81 0 0 0
05/04/2019
87.69
 10 88.15 88.15 87.69 0 0 0
04/04/2019
88.15
 550 87.12 88.27 87.12 0 0 0
03/04/2019
87.12
 220 86.54 87.12 86.54 0 0 0
02/04/2019
86.54
 950 84.40 86.54 86.54 0 190 -0.0
01/04/2019
84.40
 110 84.40 84.40 84.40 0 110 -0.0
29/03/2019
84.40
 190 86.42 88.27 84.40 0 170 -0.0
28/03/2019
86.42
 240 83.08 86.42 83.65 0 0 0
27/03/2019
83.08
 770 86.48 86.48 83.08 20 0 0.0
26/03/2019
86.48
 800 86.54 86.54 82.67 0 350 -0.1
25/03/2019
86.54
 760 85.96 86.54 85.67 300 0 0.0
22/03/2019
85.96
 110 85.96 86.54 85.96 0 0 0
21/03/2019
85.96
 860 85.96 86.54 85.96 0 100 -0.0
20/03/2019
85.96
 2,530 86.25 87.69 85.96 700 530 0.0
19/03/2019
86.25
 890 86.08 86.54 86.14 0 0 0
18/03/2019
86.08
 1,180 85.96 86.54 85.96 0 0 0
15/03/2019
85.96
 1,370 85.96 86.25 85.39 20 0 0.0
14/03/2019
85.96
 140 85.96 87.69 85.96 0 0 0
13/03/2019
85.96
 180 85.96 85.96 85.96 0 0 0
12/03/2019
85.96
 780 85.96 86.54 85.96 90 0 0.0
11/03/2019
85.96
 40 85.90 85.96 85.85 0 0 0
08/03/2019
85.90
 1,580 85.67 85.96 84.52 1,500 0 0.2
07/03/2019
85.67
 110 85.39 85.96 85.67 0 0 0
06/03/2019
85.39
 940 85.96 86.54 83.65 20 0 0.0
05/03/2019
85.96
 890 86.25 86.54 85.39 0 0 0
04/03/2019
86.25
 720 85.39 86.54 85.27 0 0 0
01/03/2019
85.39
 680 83.37 89.19 85.39 10 0 0.0
28/02/2019
83.37
 310 83.94 83.94 83.37 0 0 0
27/02/2019
83.94
 0 83.94 83.94 83.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |