CTCP Vinacafé Biên Hòa (vcf)

285
-0.90
(-0.31%)
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
(2025-11-18) 		-7.10 -2.42% 17,600 2,100 0.6
283.10
295.90
285
2 tháng
(2025-10-20) 		-3.60 -1.24% 40,600 2,600 0.8
282.10
295.90
285
3 tháng
(2025-09-19) 		-27.23 -8.70% 100,700 2,800 0.8
278
334.97
285
6 tháng
(2025-06-23) 		29.12 11.34% 178,100 -2,500 -0.8
254.24
334.97
285
12 tháng
(2024-12-23) 		102.16 55.60% 318,300 -14,400 -2.9
180.07
334.97
285
24 tháng
(2023-12-29) 		135.61 90.24% 505,500 -21,519 -4.6
144.25
334.97
285
36 tháng
(2023-01-03) 		108.77 61.40% 589,300 -41,127 -9.1
143.45
334.97
285
60 tháng
(2021-01-13) 		119.57 71.89% 710,300 -20,956 -2.6
143.45
334.97
285
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2016
66.46
 0 66.46 66.46 66.46 0 0 0
28/09/2016
66.46
 10 63.74 66.46 66.46 0 0 0
27/09/2016
63.74
 0 63.74 63.74 63.74 0 0 0
26/09/2016
63.74
 0 63.74 63.74 63.74 0 0 0
23/09/2016
63.74
 0 63.74 63.74 63.74 0 0 0
22/09/2016
63.74
 10 67.36 67.36 63.74 10 0 0.0
21/09/2016
67.36
 0 67.36 67.36 67.36 0 0 0
20/09/2016
67.36
 0 67.36 67.36 67.36 0 0 0
19/09/2016
67.36
 540 67.36 67.81 67.36 530 0 0.1
16/09/2016
67.36
 510 64.20 67.36 63.74 240 10 0.0
15/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
14/09/2016
64.20
 10 64.20 64.20 64.20 10 0 0.0
13/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
12/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
09/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
08/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
07/09/2016
64.20
 30 64.20 64.20 63.74 30 10 0.0
06/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
05/09/2016
64.20
 0 64.20 64.20 64.20 0 0 0
01/09/2016
64.20
 10 64.65 64.65 64.20 10 0 0.0
31/08/2016
64.65
 920 65.55 65.55 64.65 920 0 0.1
30/08/2016
65.55
 90 64.20 65.55 63.74 70 0 0.0
29/08/2016
64.20
 10 64.20 64.20 64.20 0 0 0
26/08/2016
64.20
 10 63.74 64.20 64.20 0 0 0
25/08/2016
63.74
 50 67.36 67.36 63.74 50 0 0.0
24/08/2016
67.36
 10 68.26 68.26 67.36 0 0 0
23/08/2016
68.26
 10 67.36 68.26 68.26 0 0 0
22/08/2016
67.36
 10 68.26 68.26 67.36 10 0 0.0
19/08/2016
68.26
 0 68.26 68.26 68.26 0 0 0
18/08/2016
68.26
 100 68.26 68.26 68.26 0 0 0
17/08/2016
68.26
 30 70.07 70.07 68.26 0 0 0
16/08/2016
70.07
 0 70.07 70.07 70.07 0 0 0
15/08/2016
70.07
 0 70.07 70.07 70.07 0 0 0
12/08/2016
70.07
 0 70.07 70.07 70.07 0 0 0
11/08/2016
70.07
 0 70.07 70.07 70.07 0 0 0
10/08/2016
70.07
 10 75.05 75.05 70.07 0 0 0
09/08/2016
75.05
 0 75.05 75.05 75.05 0 0 0
08/08/2016
75.05
 10 70.98 75.05 75.05 0 10 -0.0
05/08/2016
70.98
 0 70.98 70.98 70.98 0 0 0
04/08/2016
70.98
 60 66.46 70.98 70.98 0 0 0
03/08/2016
66.46
 0 66.46 66.46 66.46 0 0 0
02/08/2016
66.46
 2,800 63.29 66.46 63.29 2,790 0 0.4
01/08/2016
63.29
 0 63.29 63.29 63.29 0 0 0
29/07/2016
63.29
 50 63.29 63.29 63.29 0 0 0
28/07/2016
63.29
 2,500 65.55 65.55 63.29 2,480 2,500 -0.0
27/07/2016
65.55
 110 65.55 65.55 65.55 110 0 0.0
26/07/2016
65.55
 5,580 63.29 65.55 63.29 5,570 3,000 0.4
25/07/2016
63.29
 90 65.10 66.46 63.29 30 0 0.0
22/07/2016
65.10
 1,010 63.29 65.55 65.10 1,000 1,000 0
21/07/2016
63.29
 100 63.29 63.29 63.29 60 0 0.0
20/07/2016
63.29
 1,560 63.29 67.36 63.29 990 0 0.1
19/07/2016
63.29
 920 63.29 65.10 63.29 920 670 0.0
18/07/2016
63.29
 150 63.29 63.74 63.29 100 0 0.0
15/07/2016
63.29
 390 65.55 65.55 63.29 140 0 0.0
14/07/2016
65.55
 30 63.74 65.55 65.55 0 0 0
13/07/2016
63.74
 240 63.29 63.74 63.29 200 0 0.0
12/07/2016
63.29
 870 63.29 63.29 63.29 870 0 0.1
11/07/2016
63.29
 2,870 63.29 63.29 63.29 2,850 0 0.4
08/07/2016
63.29
 300 63.74 63.74 63.29 280 0 0.0
07/07/2016
63.74
 2,820 64.20 64.20 63.74 2,350 0 0.3
06/07/2016
64.20
 0 64.20 64.20 64.20 0 0 0
05/07/2016
64.20
 1,400 64.20 64.20 64.20 1,320 0 0.2
04/07/2016
64.20
 1,490 64.20 64.20 61.94 1,190 0 0.2
01/07/2016
64.20
 450 64.20 64.20 64.20 120 0 0.0
30/06/2016
64.20
 1,470 63.74 65.10 64.20 1,450 0 0.2
29/06/2016
63.74
 140 63.74 63.74 63.74 0 0 0
28/06/2016
63.74
 220 63.29 63.74 63.74 20 0 0.0
27/06/2016
63.29
 2,890 63.74 64.20 63.29 2,660 0 0.4
24/06/2016
63.74
 1,130 63.29 63.74 63.74 1,020 0 0.1
23/06/2016
63.29
 60 63.29 63.29 63.29 20 0 0.0
22/06/2016
63.29
 940 63.74 63.74 63.29 940 0 0.1
21/06/2016
63.74
 60 63.29 64.65 63.74 10 0 0.0
20/06/2016
63.29
 10 62.84 63.29 63.29 10 0 0.0
17/06/2016
62.84
 70 63.29 65.55 62.84 0 0 0
16/06/2016
63.29
 80 63.29 66.00 63.29 0 0 0
15/06/2016
63.29
 90 63.29 66.00 63.29 20 0 0.0
14/06/2016
63.29
 300 63.29 66.00 63.29 60 0 0.0
13/06/2016
63.29
 110 63.29 65.55 63.29 90 60 0.0
10/06/2016
63.29
 60 63.29 63.29 63.29 0 0 0
09/06/2016
63.29
 60 63.29 63.74 63.29 40 0 0.0
08/06/2016
63.29
 100 63.29 63.29 63.29 80 0 0.0
07/06/2016
63.29
 19,560 63.29 66.00 63.29 19,260 19,000 0.0
06/06/2016
63.29
 320 63.29 66.91 63.29 130 0 0.0
03/06/2016
63.29
 210 63.29 63.29 63.29 80 0 0.0
02/06/2016
63.29
 230 62.84 63.29 63.29 210 0 0.0
01/06/2016
62.84
 50 62.84 64.65 62.84 20 0 0.0
31/05/2016
62.84
 950 63.29 63.29 62.84 110 0 0.0
30/05/2016
63.29
 240 63.29 63.29 63.29 50 0 0.0
27/05/2016
63.29
 330 63.29 67.36 63.29 20 30 -0.0
26/05/2016
63.29
 120 64.20 64.20 63.29 0 0 0
25/05/2016
64.20
 140 65.55 65.55 64.20 0 0 0
24/05/2016
65.55
 220 66.00 66.00 65.55 0 0 0
23/05/2016
66.00
 40 66.91 66.91 66.00 0 0 0
20/05/2016
66.91
 80 67.81 67.81 66.91 0 0 0
19/05/2016
67.81
 340 67.81 67.81 67.81 210 0 0.0
18/05/2016
67.81
 1,370 68.72 69.17 67.81 610 0 0.1
17/05/2016
68.72
 1,080 69.17 70.07 68.72 580 0 0.1
16/05/2016
69.17
 1,530 69.62 70.07 69.17 970 0 0.1
13/05/2016
69.62
 850 70.53 74.14 69.62 800 0 0.1
12/05/2016
70.53
 560 75.05 78.21 70.53 260 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |