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) 		-16.40 -7.40% 14,500 2,641 0.6
205.10
221.50
205.10
2 tháng
(2024-09-26) 		-13.40 -6.13% 28,100 3,941 0.9
205.10
227.90
205.10
3 tháng
(2024-08-27) 		-21.73 -9.58% 88,400 -259 -0.2
205.10
256.47
205.10
6 tháng
(2024-05-29) 		-0.01 0% 122,600 -3,859 -1.0
195.47
256.47
205.10
12 tháng
(2023-12-01) 		37.27 22.21% 181,300 -8,359 -1.9
164.19
256.47
205.10
24 tháng
(2022-12-06) 		-21.28 -9.40% 258,400 -24,423 -4.5
164.19
256.47
205.10
36 tháng
(2021-12-13) 		-22.60 -9.92% 307,300 -21,396 -3.1
164.19
256.47
205.10
60 tháng
(2019-12-23) 		59.40 40.77% 526,130 -2,816 1.5
133
256.47
205.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
118.86
 50 118.86 118.86 118.86 0 0 0
27/06/2018
118.86
 170 120.18 120.18 118.86 0 70 -0.0
26/06/2018
120.18
 240 122.16 122.16 113.64 0 200 -0.0
25/06/2018
122.16
 20 121.50 122.16 122.16 0 0 0
22/06/2018
121.50
 10 118.86 121.50 121.50 0 0 0
21/06/2018
118.86
 50 118.20 118.86 117.54 0 10 -0.0
20/06/2018
118.20
 40 117.54 118.20 118.20 0 0 0
19/06/2018
117.54
 1,810 122.16 122.16 116.22 0 0 0
18/06/2018
122.16
 0 122.16 122.16 122.16 0 0 0
15/06/2018
122.16
 370 122.82 122.82 116.88 0 340 -0.1
14/06/2018
122.82
 170 122.82 122.82 122.82 0 160 -0.0
13/06/2018
122.82
 360 122.16 122.82 120.18 0 100 -0.0
12/06/2018
122.16
 320 122.16 122.16 122.16 0 300 -0.1
11/06/2018
122.16
 30 122.16 122.16 122.16 0 10 -0.0
08/06/2018
122.16
 50 122.49 122.49 122.16 0 0 0
07/06/2018
122.49
 590 122.82 122.82 122.16 520 0 0.1
06/06/2018
122.82
 70 122.82 122.82 115.56 20 0 0.0
05/06/2018
122.82
 1,550 122.82 122.82 122.16 1,550 0 0.3
04/06/2018
122.82
 330 115.56 123.48 122.82 320 150 0.0
01/06/2018
115.56
 1,910 116.88 125.00 115.56 1,340 0 0.3
31/05/2018
116.88
 420 122.82 124.80 116.88 0 100 -0.0
30/05/2018
122.82
 610 115.56 123.35 107.50 0 120 -0.0
29/05/2018
115.56
 3,290 113.05 120.91 106.31 0 1,010 -0.2
28/05/2018
113.05
 580 121.50 129.43 113.05 300 0 0.1
25/05/2018
121.50
 260 124.14 127.44 115.56 0 0 0
24/05/2018
124.14
 1,030 124.14 124.14 116.22 0 0 0
23/05/2018
124.14
 10 118.20 124.14 124.14 0 0 0
22/05/2018
118.20
 570 126.65 126.65 117.80 0 0 0
21/05/2018
126.65
 60 126.78 126.78 119.92 0 0 0
18/05/2018
126.78
 370 127.44 128.11 118.86 0 0 0
17/05/2018
127.44
 600 128.77 130.09 127.44 560 0 0.1
16/05/2018
128.77
 1,750 124.14 132.07 124.14 420 100 0.1
15/05/2018
124.14
 2,230 116.55 124.14 120.18 0 0 0
14/05/2018
116.55
 3,270 108.96 116.55 108.96 0 0 0
11/05/2018
108.96
 1,180 107.04 109.15 108.96 0 100 -0.0
10/05/2018
107.04
 440 105.79 112.92 105.98 0 400 -0.1
09/05/2018
105.79
 20 106.91 106.91 105.79 0 0 0
08/05/2018
106.91
 2,480 105.72 106.91 105.79 50 0 0.0
07/05/2018
105.72
 10 105.98 105.98 105.72 0 0 0
04/05/2018
105.98
 3,010 105.72 105.98 105.98 0 0 0
03/05/2018
105.72
 140 105.79 105.79 105.65 0 0 0
02/05/2018
105.79
 580 105.06 108.96 105.72 0 240 -0.0
27/04/2018
105.06
 860 105.06 105.06 104.93 320 0 0.1
26/04/2018
105.06
 1,440 105.59 107.37 104.80 1,100 90 0.2
24/04/2018
105.59
 1,210 98.72 105.59 98.39 300 0 0.0
23/04/2018
98.72
 30 99.05 99.05 98.72 0 10 -0.0
20/04/2018
99.05
 590 95.75 99.05 94.96 50 0 0.0
19/04/2018
95.75
 650 101.03 101.03 95.75 120 80 0.0
18/04/2018
101.03
 620 101.03 102.35 101.03 300 0 0.0
17/04/2018
101.03
 200 101.03 101.10 101.03 0 0 0
16/04/2018
101.03
 460 102.29 105.65 101.03 0 0 0
13/04/2018
102.29
 400 109.62 109.62 102.29 0 150 -0.0
12/04/2018
109.62
 1,040 109.68 109.68 102.02 450 240 0.0
11/04/2018
109.68
 540 117.87 117.87 109.68 90 50 0.0
10/04/2018
117.87
 920 118.20 118.20 117.87 800 170 0.1
09/04/2018
118.20
 850 118.20 120.51 118.20 790 0 0.1
06/04/2018
118.20
 430 118.73 118.73 118.13 410 0 0.1
05/04/2018
118.73
 340 118.86 118.86 118.60 200 0 0.0
04/04/2018
118.86
 210 118.86 118.86 118.86 100 0 0.0
03/04/2018
118.86
 380 118.86 119.52 118.86 300 0 0.1
02/04/2018
118.86
 210 118.86 119.06 118.86 200 0 0.0
30/03/2018
118.86
 770 118.86 118.86 118.53 700 400 0.1
29/03/2018
118.86
 1,840 119.52 119.65 118.86 1,300 0 0.2
28/03/2018
119.52
 400 120.18 120.84 119.39 60 0 0.0
27/03/2018
120.18
 270 119.39 120.84 119.52 180 0 0.0
26/03/2018
119.39
 210 119.52 119.52 119.39 210 0 0.0
23/03/2018
119.52
 730 119.52 119.52 118.86 630 350 0.1
22/03/2018
119.52
 300 119.52 119.52 119.52 300 0 0.1
21/03/2018
119.52
 280 119.52 119.59 119.52 200 0 0.0
20/03/2018
119.52
 1,230 120.18 120.18 119.52 900 300 0.1
19/03/2018
120.18
 660 120.18 125.46 120.18 40 80 -0.0
16/03/2018
120.18
 310 122.16 122.16 120.18 70 20 0.0
15/03/2018
122.16
 430 119.59 122.16 119.85 100 0 0.0
14/03/2018
119.59
 1,180 120.84 120.84 119.19 700 1,140 -0.1
13/03/2018
120.84
 1,340 122.16 122.82 120.84 0 50 -0.0
12/03/2018
122.16
 860 120.18 122.16 119.59 200 50 0.0
09/03/2018
120.18
 1,120 120.18 128.11 119.52 550 50 0.1
08/03/2018
120.18
 30 120.18 120.51 120.18 0 0 0
07/03/2018
120.18
 370 120.18 120.18 120.18 0 0 0
06/03/2018
120.18
 50 123.48 123.48 120.18 0 0 0
05/03/2018
123.48
 360 126.12 126.12 122.82 40 0 0.0
02/03/2018
126.12
 100 126.12 126.12 126.12 100 0 0.0
01/03/2018
126.12
 150 120.51 126.78 122.16 100 0 0.0
28/02/2018
120.51
 2,040 120.18 128.11 118.86 1,500 60 0.3
27/02/2018
120.18
 410 120.84 120.84 119.52 120 200 -0.0
26/02/2018
120.84
 1,480 122.23 123.81 119.85 1,050 280 0.1
23/02/2018
122.23
 260 122.23 124.14 122.16 40 150 -0.0
22/02/2018
122.23
 1,290 126.12 126.12 119.52 1,020 0 0.2
21/02/2018
126.12
 2,160 125.46 126.78 125.46 1,240 500 0.1
13/02/2018
125.46
 990 125.46 125.60 122.16 0 500 -0.1
12/02/2018
125.46
 200 125.46 125.46 123.48 0 170 -0.0
09/02/2018
125.46
 600 128.44 128.44 122.16 0 260 -0.0
08/02/2018
128.44
 560 128.77 128.77 128.11 0 130 -0.0
07/02/2018
128.77
 810 126.78 128.77 122.82 180 580 -0.1
06/02/2018
126.78
 5,360 127.11 127.11 118.86 4,770 1,670 0.6
05/02/2018
127.11
 3,560 134.71 134.71 127.11 2,160 600 0.3
02/02/2018
134.71
 190 135.37 135.37 132.07 0 0 0
01/02/2018
135.37
 1,110 135.37 135.37 127.44 630 90 0.1
31/01/2018
135.37
 3,090 135.24 135.37 133.78 0 100 -0.0
30/01/2018
135.24
 3,740 137.61 137.61 130.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |