CTCP Vinacafé Biên Hòa (vcf)

293.90
-2
(-0.68%)
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
(2026-08-19) 		10.70 3.75% 4,100 100 0
285.20
308.90
293.90
2 tháng
(2026-07-20) 		5.80 2% 12,100 100 0
285
308.90
293.90
3 tháng
(2026-06-22) 		0.40 0.14% 22,600 100 0
285
309.90
293.90
6 tháng
(2026-03-23) 		-17.30 -5.52% 58,200 100 0
285
330
293.90
12 tháng
(2025-09-23) 		-35.66 -10.76% 188,700 100 0
278
332
293.90
24 tháng
(2024-09-30) 		111.47 60.44% 456,300 100 0
179.19
334.97
293.90
36 tháng
(2023-10-04) 		145.06 96.17% 622,700 100 0
143.45
334.97
293.90
60 tháng
(2021-10-14) 		120.71 68.91% 750,600 4,371 2.7
143.45
334.97
293.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2016
76.85
 0 76.85 76.85 76.85 0 0 0
15/11/2016
76.85
 20,580 75.95 78.44 74.59 90,570 70,000 3.5
14/11/2016
75.95
 990 72.79 75.95 72.79 980 0 0.2
11/11/2016
72.79
 30 72.79 72.79 72.79 30 0 0.0
10/11/2016
72.79
 0 72.79 72.79 72.79 0 0 0
09/11/2016
72.79
 1,240 72.79 72.79 72.33 1,230 0 0.2
08/11/2016
72.79
 100 74.59 74.59 72.79 100 0 0.0
07/11/2016
74.59
 3,050 74.59 74.59 74.14 3,050 0 0.5
04/11/2016
74.59
 2,380 73.69 74.59 72.79 1,300 500 0.1
03/11/2016
73.69
 60 73.69 73.69 73.69 60 0 0.0
02/11/2016
73.69
 2,110 73.69 78.66 73.69 10 0 0.0
01/11/2016
73.69
 5,950 68.90 73.69 73.69 1,950 0 0.3
31/10/2016
68.90
 210 64.42 68.90 64.42 90 190 0.0
28/10/2016
64.42
 10 69.17 69.17 64.42 0 0 0
27/10/2016
69.17
 0 69.17 69.17 69.17 0 0 0
26/10/2016
69.17
 3,230 67.81 72.33 67.81 3,230 0 0.5
25/10/2016
67.81
 20 67.59 67.81 67.81 0 0 0
24/10/2016
67.59
 100 72.33 72.33 67.59 0 0 0
21/10/2016
72.33
 1,350 72.33 72.33 72.33 1,150 0 0.2
20/10/2016
72.33
 2,310 71.56 72.33 67.81 0 0 0
19/10/2016
71.56
 10 71.56 71.56 71.56 0 0 0
18/10/2016
71.56
 4,550 66.91 71.56 67.36 1,200 0 0.2
17/10/2016
66.91
 3,540 66.91 66.91 66.46 20 3,500 -0.5
14/10/2016
66.91
 1,010 66.46 66.91 66.50 0 0 0
13/10/2016
66.46
 2,340 66.46 66.46 64.65 10 330 0.0
12/10/2016
66.46
 1,420 64.65 66.46 66.46 0 0 0
11/10/2016
64.65
 280 65.55 65.55 64.65 280 0 0.0
10/10/2016
65.55
 0 65.55 65.55 65.55 0 0 0
07/10/2016
65.55
 0 65.55 65.55 65.55 0 0 0
06/10/2016
65.55
 300 63.92 65.55 65.55 300 0 0.0
05/10/2016
63.92
 280 66.46 66.46 63.83 200 0 0.0
04/10/2016
66.46
 0 66.46 66.46 66.46 0 0 0
03/10/2016
66.46
 20 66.46 66.46 66.46 0 0 0
30/09/2016
66.46
 0 66.46 66.46 66.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc