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
(2025-11-17) 		-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)
10/05/2016
80.47
 10 75.95 80.47 80.47 0 0 0
09/05/2016
75.95
 0 75.95 75.95 75.95 0 0 0
06/05/2016
75.95
 30 71.43 75.95 75.95 0 0 0
05/05/2016
71.43
 30 72.79 76.40 71.43 0 10 -0.0
04/05/2016
72.79
 10 77.76 77.76 72.79 0 0 0
29/04/2016
77.76
 0 77.76 77.76 77.76 0 0 0
28/04/2016
77.76
 0 77.76 77.76 77.76 0 0 0
27/04/2016
77.76
 100 75.05 77.76 75.05 80 0 0.0
26/04/2016
75.05
 70 74.59 75.05 74.59 40 0 0.0
25/04/2016
74.59
 90 72.33 74.59 72.33 0 0 0
22/04/2016
72.33
 90 75.95 80.02 72.33 0 0 0
21/04/2016
75.95
 40 79.57 79.57 75.95 0 0 0
20/04/2016
79.57
 90 75.95 80.02 75.95 50 0 0.0
19/04/2016
75.95
 10 71.43 75.95 75.95 0 0 0
15/04/2016
71.43
 70 74.14 78.21 71.43 30 0 0.0
14/04/2016
74.14
 40 79.57 79.57 74.14 0 0 0
13/04/2016
79.57
 10 75.95 79.57 79.57 0 0 0
12/04/2016
75.95
 10 71.43 75.95 75.95 0 0 0
11/04/2016
71.43
 20 70.98 75.50 71.43 0 0 0
08/04/2016
70.98
 50 73.69 78.66 70.98 20 0 0.0
07/04/2016
73.69
 40 76.85 76.85 72.33 21,050 21,040 0.0
06/04/2016
76.85
 1,010 71.88 76.85 76.40 1,000 0 0.2
05/04/2016
71.88
 20 71.43 76.40 71.88 0 0 0
04/04/2016
71.43
 20 71.43 76.40 71.43 0 0 0
01/04/2016
71.43
 1,100 74.59 79.57 70.98 1,000 20 0.2
31/03/2016
74.59
 30 70.53 74.59 74.59 0 0 0
30/03/2016
70.53
 20 70.98 75.05 70.53 0 0 0
29/03/2016
70.98
 390 75.05 80.02 70.07 280 320 -0.0
28/03/2016
75.05
 30 70.53 75.05 70.98 0 0 0
25/03/2016
70.53
 4,530 71.43 76.40 70.53 4,500 0 0.8
24/03/2016
71.43
 340 71.43 74.14 71.43 20 0 0.0
23/03/2016
71.43
 800 73.24 73.24 71.43 0 0 0
22/03/2016
73.24
 60 73.24 73.24 70.53 0 0 0
21/03/2016
73.24
 470 71.88 73.24 72.33 0 0 0
18/03/2016
71.88
 160 70.53 71.88 70.53 0 0 0
17/03/2016
70.53
 0 70.53 70.53 70.53 0 0 0
16/03/2016
70.53
 880 70.07 71.43 70.07 0 790 -0.1
15/03/2016
70.07
 160 71.43 71.43 68.72 10 0 0.0
14/03/2016
71.43
 260 70.07 71.43 70.07 0 0 0
11/03/2016
70.07
 30 71.88 71.88 70.07 0 0 0
10/03/2016
71.88
 50 71.88 71.88 71.88 0 0 0
09/03/2016
71.88
 140 70.53 71.88 69.17 0 130 -0.0
08/03/2016
70.53
 50 70.53 70.53 70.53 0 0 0
07/03/2016
70.53
 170 67.81 70.53 68.26 110 0 0.0
04/03/2016
67.81
 3,810 67.81 67.81 67.81 3,810 0 0.6
03/03/2016
67.81
 750 71.43 71.88 67.81 430 0 0.1
02/03/2016
71.43
 30 68.26 71.43 71.43 0 0 0
01/03/2016
68.26
 370 73.24 73.24 68.26 20 0 0.0
29/02/2016
73.24
 290 74.14 74.14 69.17 90 0 0.0
26/02/2016
74.14
 0 74.14 74.14 74.14 0 0 0
25/02/2016
74.14
 0 74.14 74.14 74.14 0 0 0
24/02/2016
74.14
 50 70.07 74.14 72.79 0 0 0
23/02/2016
70.07
 20 70.07 70.07 69.17 0 0 0
22/02/2016
70.07
 130 73.69 73.69 70.07 0 0 0
19/02/2016
73.69
 40 72.33 73.69 72.33 0 0 0
18/02/2016
72.33
 20 70.53 72.33 72.33 0 0 0
17/02/2016
70.53
 0 70.53 70.53 70.53 0 0 0
16/02/2016
70.53
 2,290 66.91 70.53 68.72 2,270 0 0.3
15/02/2016
66.91
 570 62.84 66.91 64.20 570 0 0.1
05/02/2016
62.84
 30 60.13 62.84 60.13 10 0 0.0
04/02/2016
60.13
 0 60.13 60.13 60.13 0 0 0
03/02/2016
60.13
 240 62.84 62.84 59.68 40 0 0.0
02/02/2016
62.84
 0 62.84 62.84 62.84 0 0 0
01/02/2016
62.84
 0 62.84 62.84 62.84 0 0 0
29/01/2016
62.84
 0 62.84 62.84 62.84 0 0 0
28/01/2016
62.84
 10 61.03 62.84 62.84 0 0 0
27/01/2016
61.03
 0 61.03 61.03 61.03 0 0 0
26/01/2016
61.03
 10 63.74 63.74 61.03 0 0 0
25/01/2016
63.74
 1,070 61.03 63.74 61.03 0 0 0
22/01/2016
61.03
 100 61.03 61.03 61.03 0 100 -0.0
21/01/2016
61.03
 60 63.29 64.65 59.22 10 0 0.0
20/01/2016
63.29
 0 63.29 63.29 63.29 0 0 0
19/01/2016
63.29
 20 61.94 63.29 63.29 0 0 0
18/01/2016
61.94
 560 64.20 64.20 61.48 480 500 -0.0
15/01/2016
64.20
 10 61.94 64.20 64.20 0 0 0
14/01/2016
61.94
 10 61.94 61.94 61.94 0 0 0
13/01/2016
61.94
 30 61.94 64.65 61.94 0 0 0
12/01/2016
61.94
 220 65.10 65.10 61.48 100 200 -0.0
11/01/2016
65.10
 1,100 62.39 65.10 63.29 0 470 -0.1
08/01/2016
62.39
 20 64.20 64.20 62.39 0 0 0
07/01/2016
64.20
 40 68.26 68.26 63.74 0 0 0
06/01/2016
68.26
 10 66.91 68.26 68.26 0 0 0
05/01/2016
66.91
 10 65.55 66.91 66.91 0 0 0
04/01/2016
65.55
 280 61.48 65.55 61.48 100 200 -0.0
31/12/2015
61.48
 100 61.48 61.48 61.48 50 0 0.0
30/12/2015
61.48
 2,440 62.84 62.84 61.03 2,190 2,350 -0.0
29/12/2015
62.84
 150 65.55 65.55 62.39 10 60 -0.0
28/12/2015
65.55
 230 62.84 65.55 65.55 0 190 -0.0
25/12/2015
62.84
 420 62.84 62.84 62.84 0 0 0
24/12/2015
62.84
 270 62.39 66.46 62.84 100 0 0.0
23/12/2015
62.39
 240 66.46 70.98 62.39 0 0 0
22/12/2015
66.46
 60 66.46 66.46 66.46 30 0 0.0
21/12/2015
66.46
 20 66.00 66.46 66.46 0 0 0
18/12/2015
66.00
 150 67.81 70.53 66.00 20,140 20,000 0.0
17/12/2015
67.81
 340 67.81 71.43 65.55 0 100 -0.0
16/12/2015
67.81
 870 66.91 70.07 67.81 100 0 0.0
15/12/2015
66.91
 780 66.91 70.07 66.91 100 460 -0.1
14/12/2015
66.91
 870 67.81 72.33 66.91 250 0 0.0
11/12/2015
67.81
 1,180 69.17 70.53 67.81 800 0 0.1
10/12/2015
69.17
 1,840 70.98 75.05 69.17 500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |