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)
14/11/2014
103.49
 1,510 106.08 106.08 103.49 210 1,490 -0.3
13/11/2014
106.08
 20 103.49 106.08 106.08 0 0 0
12/11/2014
103.49
 0 103.49 103.49 103.49 0 0 0
11/11/2014
103.49
 0 103.49 103.49 103.49 0 0 0
10/11/2014
103.49
 80 107.11 110.73 103.49 20 0 0.0
07/11/2014
107.11
 10 110.73 110.73 107.11 0 0 0
06/11/2014
110.73
 1,770 103.49 110.73 103.49 0 0 0
05/11/2014
103.49
 540 103.49 106.08 103.49 130 0 0.0
04/11/2014
103.49
 470 103.49 103.49 103.49 0 0 0
03/11/2014
103.49
 440 104.52 104.52 103.49 440 0 0.1
31/10/2014
104.52
 1,010 104.52 104.52 103.49 1,000 100 0.2
30/10/2014
104.52
 3,030 103.49 104.52 103.49 3,070 0 0.6
29/10/2014
103.49
 570 98.31 103.49 98.31 70 0 0.0
28/10/2014
98.31
 0 98.31 98.31 98.31 0 0 0
27/10/2014
98.31
 10 103.49 103.49 98.31 0 0 0
24/10/2014
103.49
 100 103.49 103.49 103.49 100 30 0.0
23/10/2014
103.49
 0 103.49 103.49 103.49 0 0 0
22/10/2014
103.49
 0 103.49 103.49 103.49 0 0 0
21/10/2014
103.49
 120 103.49 103.49 97.28 100 120 -0.0
20/10/2014
103.49
 0 103.49 103.49 103.49 0 0 0
17/10/2014
103.49
 0 103.49 103.49 103.49 0 0 0
16/10/2014
103.49
 200 102.97 103.49 103.49 200 200 0
15/10/2014
102.97
 0 102.97 102.97 102.97 0 0 0
14/10/2014
102.97
 0 102.97 102.97 102.97 0 0 0
13/10/2014
102.97
 2,620 100.38 102.97 96.24 0 0 0
10/10/2014
100.38
 0 100.38 100.38 100.38 0 0 0
09/10/2014
100.38
 10 102.45 102.45 100.38 0 10 -0.0
08/10/2014
102.45
 60 103.49 103.49 102.45 60 0 0.0
07/10/2014
103.49
 40 103.49 103.49 102.45 30 0 0.0
06/10/2014
103.49
 0 103.49 103.49 103.49 0 0 0
03/10/2014
103.49
 100 102.45 103.49 103.49 0 0 0
02/10/2014
102.45
 13,090 98.31 103.49 95.73 12,210 300 2.4
01/10/2014
98.31
 1,130 100.90 100.90 98.31 0 60 -0.0
30/09/2014
100.90
 0 100.90 100.90 100.90 0 0 0
29/09/2014
100.90
 150 98.83 100.90 99.35 0 0 0
26/09/2014
98.83
 20 99.87 99.87 95.73 0 0 0
25/09/2014
99.87
 0 99.87 99.87 99.87 0 0 0
24/09/2014
99.87
 70 100.38 100.38 99.87 50 40 0.0
23/09/2014
100.38
 80 100.90 100.90 97.80 40 0 0.0
22/09/2014
100.90
 2,500 96.24 100.90 95.21 2,480 0 0.5
19/09/2014
96.24
 90 95.21 96.24 96.24 90 0 0.0
18/09/2014
95.21
 2,220 97.28 97.28 93.14 90 0 0.0
17/09/2014
97.28
 20 92.11 97.28 96.24 0 0 0
16/09/2014
92.11
 530 92.62 98.31 92.11 0 0 0
15/09/2014
92.62
 400 96.76 100.90 92.62 210 0 0.0
12/09/2014
96.76
 160 91.07 96.76 91.59 0 20 -0.0
11/09/2014
91.07
 90 90.55 92.11 91.07 30 0 0.0
10/09/2014
90.55
 380 94.18 97.28 90.55 0 0 0
09/09/2014
94.18
 7,590 94.18 98.31 92.11 5,270 280 0.9
08/09/2014
94.18
 60 92.11 94.18 91.59 0 0 0
05/09/2014
92.11
 2,070 92.62 95.21 92.11 90 0 0.0
04/09/2014
92.62
 610 98.31 100.90 92.62 0 230 -0.0
03/09/2014
98.31
 710 95.21 98.31 95.21 700 50 0.1
29/08/2014
95.21
 90 95.21 95.21 95.21 80 90 -0.0
28/08/2014
95.21
 530 95.21 98.31 94.18 400 10 0.1
27/08/2014
95.21
 51,250 89.00 95.21 90.04 49,100 35,760 2.4
26/08/2014
89.00
 40 87.45 89.00 89.00 0 0 0
25/08/2014
87.45
 1,000 86.41 87.45 87.45 0 0 0
22/08/2014
86.41
 780 86.41 91.07 86.41 130 0 0.0
21/08/2014
86.41
 140 85.90 86.41 85.90 10 40 -0.0
20/08/2014
85.90
 410 84.86 89.00 85.90 0 0 0
19/08/2014
84.86
 100 85.38 90.04 84.86 0 0 0
18/08/2014
85.38
 1,180 84.34 89.52 84.34 460 0 0.1
15/08/2014
84.34
 1,570 83.31 89.00 84.34 300 0 0.0
14/08/2014
83.31
 50 89.00 89.00 83.31 0 0 0
13/08/2014
89.00
 170 83.31 89.00 85.38 0 50 -0.0
12/08/2014
83.31
 350 87.97 90.55 83.31 200 0 0.0
11/08/2014
87.97
 70 87.97 90.55 87.97 70 0 0.0
08/08/2014
87.97
 190 92.62 92.62 87.97 0 0 0
07/08/2014
92.62
 150 92.11 92.62 92.62 150 0 0.0
06/08/2014
92.11
 510 91.07 92.11 91.59 0 0 0
05/08/2014
91.07
 2,040 85.38 91.07 90.55 0 0 0
04/08/2014
85.38
 110 91.59 94.69 85.38 10 0 0.0
01/08/2014
91.59
 17,550 85.90 91.59 90.04 50 0 0.0
31/07/2014
85.90
 1,110 89.00 92.11 85.90 0 0 0
30/07/2014
89.00
 40 92.11 92.11 89.00 0 0 0
29/07/2014
92.11
 6,240 86.41 92.11 83.83 0 0 0
28/07/2014
86.41
 7,180 88.48 91.59 85.90 0 0 0
25/07/2014
88.48
 30 85.90 88.48 81.76 0 0 0
24/07/2014
85.90
 560 80.72 85.90 82.79 0 0 0
23/07/2014
80.72
 140 81.76 83.31 80.72 0 0 0
22/07/2014
81.76
 390 80.20 83.83 80.20 0 230 -0.0
21/07/2014
80.20
 10 79.17 80.20 80.20 0 0 0
18/07/2014
79.17
 60 80.20 85.38 79.17 0 0 0
17/07/2014
80.20
 210 80.20 85.38 80.20 40 0 0.0
16/07/2014
80.20
 140 80.20 85.38 80.20 70 0 0.0
15/07/2014
80.20
 5,410 79.17 84.34 79.17 200 5,200 -0.8
14/07/2014
79.17
 50 79.17 79.17 79.17 0 0 0
11/07/2014
79.17
 200 79.17 84.34 79.17 0 0 0
10/07/2014
79.17
 7,200 80.20 85.38 79.17 0 5,990 -0.9
09/07/2014
80.20
 1,530 79.17 84.34 80.20 0 0 0
08/07/2014
79.17
 400 78.65 83.83 79.17 0 0 0
07/07/2014
78.65
 3,060 80.72 85.90 78.65 10 0 0.0
04/07/2014
80.72
 50 82.79 87.97 80.20 0 0 0
03/07/2014
82.79
 520 82.79 87.97 82.79 80 60 0.0
02/07/2014
82.79
 170 86.93 90.04 82.79 0 20 -0.0
01/07/2014
86.93
 160 93.14 93.14 86.93 0 0 0
30/06/2014
93.14
 0 93.14 93.14 93.14 0 0 0
27/06/2014
93.14
 0 93.14 93.14 93.14 0 0 0
26/06/2014
93.14
 1,040 93.14 93.14 93.14 520 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |