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
(2024-10-23) 		-17.10 -7.50% 14,800 2,641 0.6
209.60
227.90
210.80
2 tháng
(2024-09-23) 		-10.20 -4.62% 32,600 4,041 0.9
209.60
227.90
210.80
3 tháng
(2024-08-26) 		-1.22 -0.57% 90,600 -459 -0.3
209.60
256.47
210.80
6 tháng
(2024-05-27) 		8.60 4.26% 122,500 -3,959 -1.0
195.47
256.47
210.80
12 tháng
(2023-11-29) 		38.15 22.10% 182,100 -8,059 -1.9
164.19
256.47
210.80
24 tháng
(2022-12-05) 		-0.85 -0.40% 258,200 -24,423 -4.5
164.19
256.47
210.80
36 tháng
(2021-12-08) 		-30.28 -12.56% 308,800 -21,596 -3.2
164.19
256.47
210.80
60 tháng
(2019-12-19) 		65.10 44.68% 525,930 -2,816 1.5
133
256.47
210.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2015
111.25
 10 107.63 111.25 111.25 0 0 0
14/04/2015
107.63
 10 104.01 107.63 107.63 0 0 0
13/04/2015
104.01
 690 103.49 104.01 104.01 680 0 0.1
10/04/2015
103.49
 800 111.25 111.25 103.49 680 0 0.1
09/04/2015
111.25
 730 111.25 111.25 103.49 0 0 0
08/04/2015
111.25
 50 107.63 111.25 111.25 50 0 0.0
07/04/2015
107.63
 0 107.63 107.63 107.63 0 0 0
06/04/2015
107.63
 50 107.63 107.63 107.63 50 0 0.0
03/04/2015
107.63
 0 107.63 107.63 107.63 0 0 0
02/04/2015
107.63
 40 101.42 107.63 107.63 40 0 0.0
01/04/2015
101.42
 570 108.66 110.22 101.42 540 0 0.1
31/03/2015
108.66
 3,070 107.11 113.84 107.11 2,070 0 0.4
30/03/2015
107.11
 60 100.38 107.11 107.11 60 0 0.0
27/03/2015
100.38
 10 102.45 102.45 100.38 0 0 0
26/03/2015
102.45
 50 101.42 102.45 102.45 0 0 0
25/03/2015
101.42
 10 108.66 108.66 101.42 0 0 0
24/03/2015
108.66
 120 107.63 111.77 108.66 0 0 0
23/03/2015
107.63
 10 100.90 107.63 107.63 0 0 0
20/03/2015
100.90
 20 104.52 104.52 100.90 20 0 0.0
19/03/2015
104.52
 20 112.29 112.29 104.52 0 0 0
18/03/2015
112.29
 20 106.59 113.84 112.29 10 0 0.0
17/03/2015
106.59
 10 108.66 108.66 106.59 0 0 0
16/03/2015
108.66
 1,150 102.45 108.66 102.45 120 1,020 -0.2
13/03/2015
102.45
 200 106.08 106.08 102.45 190 200 -0.0
12/03/2015
106.08
 0 106.08 106.08 106.08 0 0 0
11/03/2015
106.08
 10 111.77 111.77 106.08 0 0 0
10/03/2015
111.77
 0 111.77 111.77 111.77 0 0 0
09/03/2015
111.77
 20 105.56 111.77 111.77 0 0 0
06/03/2015
105.56
 0 105.56 105.56 105.56 0 0 0
05/03/2015
105.56
 90 98.83 105.56 100.90 60 0 0.0
04/03/2015
98.83
 0 98.83 98.83 98.83 0 0 0
03/03/2015
98.83
 40 102.97 106.08 98.83 0 0 0
02/03/2015
102.97
 0 102.97 102.97 102.97 0 0 0
27/02/2015
102.97
 480 96.24 102.97 98.31 290 0 0.1
26/02/2015
96.24
 10 95.73 96.24 96.24 0 0 0
25/02/2015
95.73
 2,660 93.14 95.73 95.73 2,650 0 0.5
24/02/2015
93.14
 400 97.80 97.80 93.14 330 0 0.1
13/02/2015
97.80
 440 103.49 103.49 97.80 400 0 0.1
12/02/2015
103.49
 70 97.28 103.49 97.80 10 0 0.0
11/02/2015
97.28
 0 97.28 97.28 97.28 0 0 0
10/02/2015
97.28
 970 95.21 97.28 96.76 500 0 0.1
09/02/2015
95.21
 70 100.90 100.90 95.21 60 0 0.0
06/02/2015
100.90
 1,300 97.28 100.90 97.28 1,300 0 0.3
05/02/2015
97.28
 1,000 96.76 97.28 97.28 1,000 0 0.2
04/02/2015
96.76
 1,070 96.24 97.28 96.76 1,020 0 0.2
03/02/2015
96.24
 2,980 98.31 102.97 96.24 2,950 50 0.6
02/02/2015
98.31
 3,260 98.31 103.49 95.73 3,010 0 0.6
30/01/2015
98.31
 1,110 99.35 105.56 98.31 1,000 0 0.2
29/01/2015
99.35
 1,760 99.35 101.94 99.35 1,600 0 0.3
28/01/2015
99.35
 100 99.35 99.35 99.35 0 0 0
27/01/2015
99.35
 390 98.83 100.90 98.83 50 310 -0.0
26/01/2015
98.83
 1,010 98.83 98.83 98.83 990 0 0.2
23/01/2015
98.83
 410 98.83 103.49 98.83 10 50 -0.0
22/01/2015
98.83
 10 96.76 98.83 98.83 0 0 0
21/01/2015
96.76
 2,870 95.73 98.31 95.73 1,530 1,360 0.0
20/01/2015
95.73
 1,950 95.21 98.31 95.73 1,240 10 0.2
19/01/2015
95.21
 110 95.73 95.73 95.21 10 0 0.0
16/01/2015
95.73
 3,720 95.73 98.31 95.21 2,300 0 0.4
15/01/2015
95.73
 7,830 94.18 98.31 94.18 5,580 200 1.0
14/01/2015
94.18
 3,180 98.31 104.01 94.18 2,490 0 0.5
13/01/2015
98.31
 540 95.73 101.94 98.31 450 0 0.1
12/01/2015
95.73
 150 94.69 99.35 95.73 90 0 0.0
09/01/2015
94.69
 15,240 91.07 97.28 93.14 1,080 0 0.2
08/01/2015
91.07
 370 91.07 91.07 91.07 0 0 0
07/01/2015
91.07
 120 96.76 100.90 91.07 0 0 0
06/01/2015
96.76
 24,010 90.55 96.76 90.55 7,270 0 1.3
05/01/2015
90.55
 1,410 89.52 93.66 90.04 270 0 0.0
31/12/2014
89.52
 24,050 89.52 94.18 89.52 5,740 0 1.0
30/12/2014
89.52
 710 90.04 90.04 89.52 350 0 0.1
29/12/2014
90.04
 4,490 89.52 92.11 89.52 3,180 0 0.6
26/12/2014
89.52
 13,840 89.52 92.11 89.52 8,510 0 1.5
25/12/2014
89.52
 50 90.04 95.21 89.52 20 0 0.0
24/12/2014
90.04
 60 89.00 90.04 89.52 20 0 0.0
23/12/2014
89.00
 53,170 86.93 92.62 87.97 43,840 0 7.6
22/12/2014
86.93
 29,510 88.48 94.18 86.93 28,200 0 5.0
19/12/2014
88.48
 4,160 88.48 92.11 88.48 3,320 0 0.6
18/12/2014
88.48
 910 87.97 90.04 88.48 320 0 0.1
17/12/2014
87.97
 1,900 86.93 92.11 87.97 500 0 0.1
16/12/2014
86.93
 39,980 93.14 99.35 86.93 33,820 220 5.7
15/12/2014
93.14
 2,710 93.14 98.31 93.14 2,040 100 0.4
12/12/2014
93.14
 28,830 93.14 95.73 92.62 24,040 60 4.4
11/12/2014
93.14
 17,000 93.14 99.35 92.62 13,530 510 2.4
10/12/2014
93.14
 11,300 93.66 96.76 89.00 5,180 0 0.9
09/12/2014
93.66
 8,020 95.73 101.94 93.66 1,980 0 0.4
08/12/2014
95.73
 13,250 101.94 108.66 95.73 9,000 60 1.9
05/12/2014
101.94
 210 95.73 101.94 101.94 0 0 0
04/12/2014
95.73
 6,000 99.35 106.08 95.73 5,300 50 1.1
03/12/2014
99.35
 0 99.35 99.35 99.35 0 0 0
02/12/2014
99.35
 420 102.45 109.18 99.35 0 20 -0.0
01/12/2014
102.45
 110 107.11 107.11 102.45 0 0 0
28/11/2014
107.11
 13,750 100.38 107.11 100.90 12,750 2,000 2.2
27/11/2014
100.38
 2,870 101.94 108.66 100.38 1,010 60 0.2
26/11/2014
101.94
 710 108.66 112.80 101.94 620 150 0.1
25/11/2014
108.66
 620 111.25 119.01 108.66 360 10 0.1
24/11/2014
111.25
 800 108.66 111.25 109.18 0 0 0
21/11/2014
108.66
 360 111.77 113.84 108.66 330 10 0.1
20/11/2014
111.77
 2,530 106.59 111.77 108.66 2,530 0 0.5
19/11/2014
106.59
 20 106.08 112.29 106.59 10 0 0.0
18/11/2014
106.08
 9,710 105.04 110.73 105.04 9,710 300 1.9
17/11/2014
105.04
 1,900 103.49 105.04 105.04 0 1,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |