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)
26/02/2019
83.94
 50 83.94 83.94 83.65 10 0 0.0
25/02/2019
83.94
 70 85.39 85.39 81.92 0 0 0
22/02/2019
85.39
 210 84.23 86.54 85.39 0 0 0
21/02/2019
84.23
 60 88.21 88.21 84.23 0 0 0
20/02/2019
88.21
 200 88.85 88.85 82.67 0 0 0
19/02/2019
88.85
 0 88.85 88.85 88.85 0 0 0
18/02/2019
88.85
 620 86.19 88.85 84.23 0 0 0
15/02/2019
86.19
 70 83.65 87.69 85.96 0 0 0
14/02/2019
83.65
 0 83.65 83.65 83.65 0 0 0
13/02/2019
83.65
 190 83.65 83.65 83.65 0 0 0
12/02/2019
83.65
 340 83.65 83.65 83.48 0 300 -0.0
11/02/2019
83.65
 190 85.39 85.39 83.65 0 0 0
01/02/2019
85.39
 70 85.67 85.67 85.39 0 0 0
31/01/2019
85.67
 50 85.50 85.67 85.39 0 0 0
30/01/2019
85.50
 70 85.39 85.96 85.50 30 0 0.0
29/01/2019
85.39
 160 85.96 85.96 85.39 0 0 0
28/01/2019
85.96
 20 83.08 85.96 81.46 0 0 0
25/01/2019
83.08
 660 83.65 83.65 83.08 660 0 0.1
24/01/2019
83.65
 1,070 83.65 83.65 83.65 1,070 0 0.2
23/01/2019
83.65
 780 83.65 86.54 83.65 0 0 0
22/01/2019
83.65
 380 81.92 83.65 81.92 80 0 0.0
21/01/2019
81.92
 830 81.23 82.50 81.92 800 0 0.1
18/01/2019
81.23
 0 81.23 81.23 81.23 0 0 0
17/01/2019
81.23
 0 81.23 81.23 81.23 0 0 0
16/01/2019
81.23
 300 83.08 83.08 81.23 20 0 0.0
15/01/2019
83.08
 100 81.35 83.08 83.08 0 0 0
14/01/2019
81.35
 110 81.29 83.54 81.35 0 0 0
11/01/2019
81.29
 1,330 81.29 81.35 81.29 20 1,170 -0.2
10/01/2019
81.29
 1,320 81.35 81.35 81.29 30 870 -0.1
09/01/2019
81.35
 1,410 83.08 83.08 81.29 0 100 -0.0
08/01/2019
83.08
 510 81.40 84.81 83.08 200 0 0.0
07/01/2019
81.40
 620 81.35 83.60 81.35 0 0 0
04/01/2019
81.35
 110 80.77 81.35 81.35 0 0 0
03/01/2019
80.77
 90 81.92 81.92 80.77 0 0 0
02/01/2019
81.92
 250 84.23 84.23 81.69 0 20 -0.0
28/12/2018
84.23
 0 84.23 84.23 84.23 0 0 0
27/12/2018
84.23
 10 82.79 84.23 84.23 0 0 0
26/12/2018
82.79
 0 82.79 82.79 82.79 0 0 0
25/12/2018
82.79
 90 82.50 82.79 81.64 20 80 -0.0
24/12/2018
82.50
 310 84.35 84.35 81.92 0 0 0
21/12/2018
84.35
 40 85.39 85.39 84.00 10 0 0.0
20/12/2018
85.39
 300 85.56 85.56 85.39 200 300 -0.0
19/12/2018
85.56
 10 84.58 85.56 85.56 0 0 0
18/12/2018
84.58
 70 85.50 85.50 84.58 20 0 0.0
17/12/2018
85.50
 20 86.54 86.54 84.23 0 10 -0.0
14/12/2018
86.54
 1,310 85.39 86.54 85.39 710 1,150 -0.1
13/12/2018
85.39
 710 84.46 85.96 84.23 20 40 -0.0
12/12/2018
84.46
 500 84.81 84.81 84.46 20 0 0.0
11/12/2018
84.81
 330 86.54 86.54 84.81 0 260 -0.0
10/12/2018
86.54
 0 86.54 86.54 86.54 0 0 0
07/12/2018
86.54
 800 86.60 86.60 86.54 0 600 -0.1
06/12/2018
86.60
 320 87.40 88.15 83.77 0 0 0
05/12/2018
87.40
 720 86.54 88.21 87.40 520 100 0.1
04/12/2018
86.54
 40 85.96 86.54 85.96 0 0 0
03/12/2018
85.96
 730 86.54 88.27 85.96 200 150 0.0
30/11/2018
86.54
 80 86.54 86.54 86.54 0 0 0
29/11/2018
86.54
 1,230 89.42 92.25 86.54 970 0 0.2
28/11/2018
89.42
 0 89.42 89.42 89.42 0 0 0
27/11/2018
89.42
 910 89.14 89.42 85.96 220 680 -0.1
26/11/2018
89.14
 280 90.00 90.00 88.67 60 0 0.0
23/11/2018
90.00
 20 87.69 90.00 89.42 0 0 0
22/11/2018
87.69
 30 88.27 88.27 87.69 0 0 0
21/11/2018
88.27
 0 88.27 88.27 88.27 0 0 0
20/11/2018
88.27
 210 86.54 88.27 87.12 210 0 0.0
19/11/2018
86.54
 580 88.56 88.56 86.54 0 0 0
16/11/2018
88.56
 300 88.56 88.85 87.12 0 0 0
15/11/2018
88.56
 10 87.40 88.56 88.56 0 0 0
14/11/2018
87.40
 260 86.83 87.40 86.83 100 0 0.0
13/11/2018
86.83
 1,010 90.58 90.58 86.83 420 0 0.1
12/11/2018
90.58
 250 91.15 91.15 88.27 0 0 0
09/11/2018
91.15
 280 90.87 91.15 91.15 100 0 0.0
08/11/2018
90.87
 450 91.15 91.15 90.58 0 0 0
07/11/2018
91.15
 200 91.15 91.15 91.15 20 0 0.0
06/11/2018
91.15
 0 91.15 91.15 91.15 0 0 0
05/11/2018
91.15
 10 91.73 91.73 91.15 0 0 0
02/11/2018
91.73
 260 91.73 92.31 91.73 0 0 0
01/11/2018
91.73
 700 94.04 94.04 89.42 60 0 0.0
31/10/2018
94.04
 340 93.17 94.04 89.42 0 0 0
30/10/2018
93.17
 400 87.98 93.17 93.17 0 0 0
29/10/2018
87.98
 50 94.04 94.04 87.98 0 0 0
26/10/2018
94.04
 20 93.17 94.04 90.87 0 0 0
25/10/2018
93.17
 20 92.31 93.17 86.54 0 0 0
24/10/2018
92.31
 50 94.56 94.56 92.31 0 0 0
23/10/2018
94.56
 0 94.56 94.56 94.56 0 0 0
22/10/2018
94.56
 120 90.35 94.56 89.42 0 80 -0.0
19/10/2018
90.35
 90 94.62 94.62 90.35 0 0 0
18/10/2018
94.62
 120 92.31 94.62 92.31 110 100 0.0
17/10/2018
92.31
 200 93.46 93.46 92.31 80 200 -0.0
16/10/2018
93.46
 0 93.46 93.46 93.46 0 0 0
15/10/2018
93.46
 0 93.46 93.46 93.46 0 0 0
12/10/2018
93.46
 50 92.31 93.46 93.46 0 0 0
11/10/2018
92.31
 1,350 92.42 92.42 91.73 500 0 0.1
10/10/2018
92.42
 2,670 97.21 97.21 92.42 1,560 190 0.2
09/10/2018
97.21
 10 93.52 97.21 97.21 0 0 0
08/10/2018
93.52
 40 92.60 93.75 93.52 0 10 -0.0
05/10/2018
92.60
 590 94.62 94.62 92.60 0 0 0
04/10/2018
94.62
 360 95.19 95.19 94.62 230 0 0.0
03/10/2018
95.19
 0 95.19 95.19 95.19 0 0 0
02/10/2018
95.19
 480 95.19 95.19 94.62 250 60 0.0
01/10/2018
95.19
 1,630 96.06 96.06 95.19 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |