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)
28/09/2018
96.06
 80 96.35 96.35 96.06 0 60 -0.0
27/09/2018
96.35
 0 96.35 96.35 96.35 0 0 0
26/09/2018
96.35
 140 96.92 96.92 96.35 0 0 0
25/09/2018
96.92
 120 96.35 96.92 96.35 0 0 0
24/09/2018
96.35
 720 96.35 96.35 96.35 520 0 0.1
21/09/2018
96.35
 30 96.92 96.92 96.35 0 0 0
20/09/2018
96.92
 10 96.92 96.92 96.92 0 0 0
19/09/2018
96.92
 250 94.15 96.92 93.52 0 0 0
18/09/2018
94.15
 80 94.04 94.33 94.15 0 0 0
17/09/2018
94.04
 5,490 94.15 95.77 94.04 0 0 0
14/09/2018
94.15
 10 94.15 94.15 94.15 0 0 0
13/09/2018
94.15
 100 93.81 94.62 94.15 0 0 0
12/09/2018
93.81
 190 93.17 94.62 93.81 0 190 -0.0
11/09/2018
93.17
 2,010 94.90 96.92 93.17 1,000 0 0.2
10/09/2018
94.90
 50 94.62 94.90 94.90 0 0 0
07/09/2018
94.62
 50 96.40 96.40 94.62 20 0 0.0
06/09/2018
96.40
 480 96.64 96.64 96.40 0 0 0
05/09/2018
96.64
 560 96.92 96.92 96.64 0 540 -0.1
04/09/2018
96.92
 860 96.92 97.50 96.92 600 0 0.1
31/08/2018
96.92
 180 96.92 96.92 96.92 110 0 0.0
30/08/2018
96.92
 30 97.50 97.50 94.62 0 0 0
29/08/2018
97.50
 0 97.50 97.50 97.50 0 0 0
28/08/2018
97.50
 300 93.46 97.50 93.46 200 0 0.0
27/08/2018
93.46
 220 95.77 95.77 93.46 200 0 0.0
24/08/2018
95.77
 0 95.77 95.77 95.77 0 0 0
23/08/2018
95.77
 620 95.48 95.77 95.77 620 0 0.1
22/08/2018
95.48
 30 97.50 97.50 95.19 0 0 0
21/08/2018
97.50
 180 95.77 97.50 95.19 0 0 0
20/08/2018
95.77
 110 98.02 98.02 95.19 10 0 0.0
17/08/2018
98.02
 110 97.90 104.71 98.02 0 0 0
16/08/2018
97.90
 0 97.90 97.90 97.90 0 0 0
15/08/2018
97.90
 0 97.90 97.90 97.90 0 0 0
14/08/2018
97.90
 10 97.50 97.90 97.90 0 0 0
13/08/2018
97.50
 1,240 97.50 97.50 97.50 0 0 0
10/08/2018
97.50
 60 94.39 98.02 97.50 0 0 0
09/08/2018
94.39
 50 94.39 94.39 94.39 0 0 0
08/08/2018
94.39
 130 94.39 94.39 94.39 0 0 0
07/08/2018
94.39
 0 94.39 94.39 94.39 0 0 0
06/08/2018
94.39
 110 95.48 95.48 94.33 0 0 0
03/08/2018
95.48
 140 98.89 98.89 94.67 0 0 0
02/08/2018
98.89
 50 95.77 98.89 98.89 0 0 0
01/08/2018
95.77
 20 95.77 95.77 95.77 0 0 0
31/07/2018
95.77
 50 99.17 99.17 95.77 0 0 0
30/07/2018
99.17
 100 99.17 99.17 99.12 0 0 0
27/07/2018
99.17
 40 99.17 99.23 99.17 0 0 0
26/07/2018
99.17
 120 94.33 100.39 99.17 0 0 0
25/07/2018
94.33
 40 93.46 97.79 94.33 0 0 0
24/07/2018
93.46
 300 95.77 99.23 93.46 120 0 0.0
23/07/2018
95.77
 600 98.65 98.65 95.71 0 500 -0.1
20/07/2018
98.65
 0 98.65 98.65 98.65 0 0 0
19/07/2018
98.65
 70 99.52 99.52 93.17 0 0 0
18/07/2018
99.52
 20 99.52 99.52 99.52 0 0 0
17/07/2018
99.52
 80 102.12 102.12 95.48 0 50 -0.0
16/07/2018
102.12
 270 100.96 102.12 93.92 0 0 0
13/07/2018
100.96
 0 100.96 100.96 100.96 0 0 0
12/07/2018
100.96
 510 100.90 100.96 100.96 500 410 0.0
11/07/2018
100.90
 70 103.85 103.85 99.81 0 0 0
10/07/2018
103.85
 0 103.85 103.85 103.85 0 0 0
09/07/2018
103.85
 150 103.27 103.85 96.35 0 0 0
06/07/2018
103.27
 30 99.81 103.27 102.69 0 10 -0.0
05/07/2018
99.81
 0 99.81 99.81 99.81 0 0 0
04/07/2018
99.81
 70 99.81 99.81 99.81 0 0 0
03/07/2018
99.81
 140 100.10 100.10 99.81 0 20 -0.0
02/07/2018
100.10
 290 103.85 103.85 100.10 0 70 -0.0
29/06/2018
103.85
 0 103.85 103.85 103.85 0 0 0
28/06/2018
103.85
 50 103.85 103.85 103.85 0 0 0
27/06/2018
103.85
 170 105.00 105.00 103.85 0 70 -0.0
26/06/2018
105.00
 240 106.73 106.73 99.29 0 200 -0.0
25/06/2018
106.73
 20 106.15 106.73 106.73 0 0 0
22/06/2018
106.15
 10 103.85 106.15 106.15 0 0 0
21/06/2018
103.85
 50 103.27 103.85 102.69 0 10 -0.0
20/06/2018
103.27
 40 102.69 103.27 103.27 0 0 0
19/06/2018
102.69
 1,810 106.73 106.73 101.54 0 0 0
18/06/2018
106.73
 0 106.73 106.73 106.73 0 0 0
15/06/2018
106.73
 370 107.31 107.31 102.12 0 340 -0.1
14/06/2018
107.31
 170 107.31 107.31 107.31 0 160 -0.0
13/06/2018
107.31
 360 106.73 107.31 105.00 0 100 -0.0
12/06/2018
106.73
 320 106.73 106.73 106.73 0 300 -0.1
11/06/2018
106.73
 30 106.73 106.73 106.73 0 10 -0.0
08/06/2018
106.73
 50 107.02 107.02 106.73 0 0 0
07/06/2018
107.02
 590 107.31 107.31 106.73 520 0 0.1
06/06/2018
107.31
 70 107.31 107.31 100.96 20 0 0.0
05/06/2018
107.31
 1,550 107.31 107.31 106.73 1,550 0 0.3
04/06/2018
107.31
 330 100.96 107.89 107.31 320 150 0.0
01/06/2018
100.96
 1,910 102.12 109.21 100.96 1,340 0 0.3
31/05/2018
102.12
 420 107.31 109.04 102.12 0 100 -0.0
30/05/2018
107.31
 610 100.96 107.77 93.92 0 120 -0.0
29/05/2018
100.96
 3,290 98.77 105.64 92.89 0 1,010 -0.2
28/05/2018
98.77
 580 106.15 113.08 98.77 300 0 0.1
25/05/2018
106.15
 260 108.46 111.35 100.96 0 0 0
24/05/2018
108.46
 1,030 108.46 108.46 101.54 0 0 0
23/05/2018
108.46
 10 103.27 108.46 108.46 0 0 0
22/05/2018
103.27
 570 110.65 110.65 102.92 0 0 0
21/05/2018
110.65
 60 110.77 110.77 104.77 0 0 0
18/05/2018
110.77
 370 111.35 111.92 103.85 0 0 0
17/05/2018
111.35
 600 112.50 113.65 111.35 560 0 0.1
16/05/2018
112.50
 1,750 108.46 115.39 108.46 420 100 0.1
15/05/2018
108.46
 2,230 101.83 108.46 105.00 0 0 0
14/05/2018
101.83
 3,270 95.19 101.83 95.19 0 0 0
11/05/2018
95.19
 1,180 93.52 95.37 95.19 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |