CTCP Vinacafé Biên Hòa (vcf)

205.10
-5.70
(-2.70%)
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)
28/06/2016
72.96
 220 72.44 72.96 72.96 20 0 0.0
27/06/2016
72.44
 2,890 72.96 73.48 72.44 2,660 0 0.4
24/06/2016
72.96
 1,130 72.44 72.96 72.96 1,020 0 0.1
23/06/2016
72.44
 60 72.44 72.44 72.44 20 0 0.0
22/06/2016
72.44
 940 72.96 72.96 72.44 940 0 0.1
21/06/2016
72.96
 60 72.44 73.99 72.96 10 0 0.0
20/06/2016
72.44
 10 71.92 72.44 72.44 10 0 0.0
17/06/2016
71.92
 70 72.44 75.03 71.92 0 0 0
16/06/2016
72.44
 80 72.44 75.55 72.44 0 0 0
15/06/2016
72.44
 90 72.44 75.55 72.44 20 0 0.0
14/06/2016
72.44
 300 72.44 75.55 72.44 60 0 0.0
13/06/2016
72.44
 110 72.44 75.03 72.44 90 60 0.0
10/06/2016
72.44
 60 72.44 72.44 72.44 0 0 0
09/06/2016
72.44
 60 72.44 72.96 72.44 40 0 0.0
08/06/2016
72.44
 100 72.44 72.44 72.44 80 0 0.0
07/06/2016
72.44
 19,560 72.44 75.55 72.44 19,260 19,000 0.0
06/06/2016
72.44
 320 72.44 76.58 72.44 130 0 0.0
03/06/2016
72.44
 210 72.44 72.44 72.44 80 0 0.0
02/06/2016
72.44
 230 71.92 72.44 72.44 210 0 0.0
01/06/2016
71.92
 50 71.92 73.99 71.92 20 0 0.0
31/05/2016
71.92
 950 72.44 72.44 71.92 110 0 0.0
30/05/2016
72.44
 240 72.44 72.44 72.44 50 0 0.0
27/05/2016
72.44
 330 72.44 77.10 72.44 20 30 -0.0
26/05/2016
72.44
 120 73.48 73.48 72.44 0 0 0
25/05/2016
73.48
 140 75.03 75.03 73.48 0 0 0
24/05/2016
75.03
 220 75.55 75.55 75.03 0 0 0
23/05/2016
75.55
 40 76.58 76.58 75.55 0 0 0
20/05/2016
76.58
 80 77.62 77.62 76.58 0 0 0
19/05/2016
77.62
 340 77.62 77.62 77.62 210 0 0.0
18/05/2016
77.62
 1,370 78.65 79.17 77.62 610 0 0.1
17/05/2016
78.65
 1,080 79.17 80.20 78.65 580 0 0.1
16/05/2016
79.17
 1,530 79.69 80.20 79.17 970 0 0.1
13/05/2016
79.69
 850 80.72 84.86 79.69 800 0 0.1
12/05/2016
80.72
 560 85.90 89.52 80.72 260 20 0.0
11/05/2016
85.90
 10 92.11 92.11 85.90 0 0 0
10/05/2016
92.11
 10 86.93 92.11 92.11 0 0 0
09/05/2016
86.93
 0 86.93 86.93 86.93 0 0 0
06/05/2016
86.93
 30 81.76 86.93 86.93 0 0 0
05/05/2016
81.76
 30 83.31 87.45 81.76 0 10 -0.0
04/05/2016
83.31
 10 89.00 89.00 83.31 0 0 0
29/04/2016
89.00
 0 89.00 89.00 89.00 0 0 0
28/04/2016
89.00
 0 89.00 89.00 89.00 0 0 0
27/04/2016
89.00
 100 85.90 89.00 85.90 80 0 0.0
26/04/2016
85.90
 70 85.38 85.90 85.38 40 0 0.0
25/04/2016
85.38
 90 82.79 85.38 82.79 0 0 0
22/04/2016
82.79
 90 86.93 91.59 82.79 0 0 0
21/04/2016
86.93
 40 91.07 91.07 86.93 0 0 0
20/04/2016
91.07
 90 86.93 91.59 86.93 50 0 0.0
19/04/2016
86.93
 10 81.76 86.93 86.93 0 0 0
15/04/2016
81.76
 70 84.86 89.52 81.76 30 0 0.0
14/04/2016
84.86
 40 91.07 91.07 84.86 0 0 0
13/04/2016
91.07
 10 86.93 91.07 91.07 0 0 0
12/04/2016
86.93
 10 81.76 86.93 86.93 0 0 0
11/04/2016
81.76
 20 81.24 86.41 81.76 0 0 0
08/04/2016
81.24
 50 84.34 90.04 81.24 20 0 0.0
07/04/2016
84.34
 40 87.97 87.97 82.79 21,050 21,040 0.0
06/04/2016
87.97
 1,010 82.27 87.97 87.45 1,000 0 0.2
05/04/2016
82.27
 20 81.76 87.45 82.27 0 0 0
04/04/2016
81.76
 20 81.76 87.45 81.76 0 0 0
01/04/2016
81.76
 1,100 85.38 91.07 81.24 1,000 20 0.2
31/03/2016
85.38
 30 80.72 85.38 85.38 0 0 0
30/03/2016
80.72
 20 81.24 85.90 80.72 0 0 0
29/03/2016
81.24
 390 85.90 91.59 80.20 280 320 -0.0
28/03/2016
85.90
 30 80.72 85.90 81.24 0 0 0
25/03/2016
80.72
 4,530 81.76 87.45 80.72 4,500 0 0.8
24/03/2016
81.76
 340 81.76 84.86 81.76 20 0 0.0
23/03/2016
81.76
 800 83.83 83.83 81.76 0 0 0
22/03/2016
83.83
 60 83.83 83.83 80.72 0 0 0
21/03/2016
83.83
 470 82.27 83.83 82.79 0 0 0
18/03/2016
82.27
 160 80.72 82.27 80.72 0 0 0
17/03/2016
80.72
 0 80.72 80.72 80.72 0 0 0
16/03/2016
80.72
 880 80.20 81.76 80.20 0 790 -0.1
15/03/2016
80.20
 160 81.76 81.76 78.65 10 0 0.0
14/03/2016
81.76
 260 80.20 81.76 80.20 0 0 0
11/03/2016
80.20
 30 82.27 82.27 80.20 0 0 0
10/03/2016
82.27
 50 82.27 82.27 82.27 0 0 0
09/03/2016
82.27
 140 80.72 82.27 79.17 0 130 -0.0
08/03/2016
80.72
 50 80.72 80.72 80.72 0 0 0
07/03/2016
80.72
 170 77.62 80.72 78.13 110 0 0.0
04/03/2016
77.62
 3,810 77.62 77.62 77.62 3,810 0 0.6
03/03/2016
77.62
 750 81.76 82.27 77.62 430 0 0.1
02/03/2016
81.76
 30 78.13 81.76 81.76 0 0 0
01/03/2016
78.13
 370 83.83 83.83 78.13 20 0 0.0
29/02/2016
83.83
 290 84.86 84.86 79.17 90 0 0.0
26/02/2016
84.86
 0 84.86 84.86 84.86 0 0 0
25/02/2016
84.86
 0 84.86 84.86 84.86 0 0 0
24/02/2016
84.86
 50 80.20 84.86 83.31 0 0 0
23/02/2016
80.20
 20 80.20 80.20 79.17 0 0 0
22/02/2016
80.20
 130 84.34 84.34 80.20 0 0 0
19/02/2016
84.34
 40 82.79 84.34 82.79 0 0 0
18/02/2016
82.79
 20 80.72 82.79 82.79 0 0 0
17/02/2016
80.72
 0 80.72 80.72 80.72 0 0 0
16/02/2016
80.72
 2,290 76.58 80.72 78.65 2,270 0 0.3
15/02/2016
76.58
 570 71.92 76.58 73.48 570 0 0.1
05/02/2016
71.92
 30 68.82 71.92 68.82 10 0 0.0
04/02/2016
68.82
 0 68.82 68.82 68.82 0 0 0
03/02/2016
68.82
 240 71.92 71.92 68.30 40 0 0.0
02/02/2016
71.92
 0 71.92 71.92 71.92 0 0 0
01/02/2016
71.92
 0 71.92 71.92 71.92 0 0 0
29/01/2016
71.92
 0 71.92 71.92 71.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |