CTCP Vinacafé Biên Hòa (vcf)

285.90
-0.10
(-0.03%)
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)
09/12/2015
70.98
 90 70.98 73.69 70.98 0 0 0
08/12/2015
70.98
 140 69.62 73.24 70.98 10 0 0.0
07/12/2015
69.62
 50 70.53 74.59 69.62 0 0 0
04/12/2015
70.53
 110 69.17 71.43 70.53 80 0 0.0
03/12/2015
69.17
 50 69.17 72.79 69.17 0 0 0
02/12/2015
69.17
 40 69.17 72.79 69.17 0 0 0
01/12/2015
69.17
 50 73.69 76.40 69.17 20 0 0.0
30/11/2015
73.69
 1,060 69.17 73.69 68.26 330 0 0.1
27/11/2015
69.17
 110 67.81 72.33 69.17 100 0 0.0
26/11/2015
67.81
 40 67.81 72.33 67.81 0 0 0
25/11/2015
67.81
 20 67.81 67.81 67.81 0 0 0
24/11/2015
67.81
 150 67.81 72.33 67.81 20 100 -0.0
23/11/2015
67.81
 290 68.72 68.72 67.81 10 130 -0.0
20/11/2015
68.72
 10 68.72 68.72 68.72 0 0 0
19/11/2015
68.72
 1,040 67.81 68.72 67.81 0 980 -0.1
18/11/2015
67.81
 180 67.81 70.07 67.81 0 20 -0.0
17/11/2015
67.81
 110 71.88 71.88 67.81 0 100 -0.0
16/11/2015
71.88
 840 74.59 74.59 71.88 470 0 0.1
13/11/2015
74.59
 10 75.95 75.95 74.59 0 0 0
12/11/2015
75.95
 100 76.40 76.40 75.95 100 0 0.0
11/11/2015
76.40
 0 76.40 76.40 76.40 0 0 0
10/11/2015
76.40
 680 76.85 76.85 73.24 0 660 -0.1
09/11/2015
76.85
 30 77.76 77.76 76.85 0 10 -0.0
06/11/2015
77.76
 0 77.76 77.76 77.76 0 0 0
05/11/2015
77.76
 20 76.85 77.76 77.76 20 0 0.0
04/11/2015
76.85
 220 76.85 76.85 76.85 220 210 0.0
03/11/2015
76.85
 1,120 78.21 78.21 76.85 1,120 200 0.2
02/11/2015
78.21
 0 78.21 78.21 78.21 0 0 0
30/10/2015
78.21
 20 78.66 78.66 78.21 0 0 0
29/10/2015
78.66
 250 75.50 78.66 75.95 240 0 0.0
28/10/2015
75.50
 10 76.40 76.40 75.50 0 0 0
27/10/2015
76.40
 10 76.40 76.40 76.40 0 0 0
26/10/2015
76.40
 560 78.66 78.66 75.05 0 40 -0.0
23/10/2015
78.66
 190 79.11 79.11 78.66 130 0 0.0
22/10/2015
79.11
 70 77.76 79.11 76.40 40 0 0.0
21/10/2015
77.76
 0 77.76 77.76 77.76 0 0 0
20/10/2015
77.76
 50 77.31 77.76 76.40 0 0 0
19/10/2015
77.31
 710 77.31 77.31 76.85 490 0 0.1
16/10/2015
77.31
 20 79.11 79.11 77.31 0 0 0
15/10/2015
79.11
 100 80.47 80.47 79.11 100 100 0
14/10/2015
80.47
 0 80.47 80.47 80.47 0 0 0
13/10/2015
80.47
 0 80.47 80.47 80.47 0 0 0
12/10/2015
80.47
 50 76.85 80.47 79.57 0 0 0
09/10/2015
76.85
 200 76.85 76.85 76.85 200 200 0
08/10/2015
76.85
 20 77.31 77.31 76.85 10 0 0.0
07/10/2015
77.31
 280 76.85 77.76 76.85 0 100 -0.0
06/10/2015
76.85
 2,160 76.85 76.85 76.85 0 2,160 -0.4
05/10/2015
76.85
 100 76.85 76.85 76.85 0 100 -0.0
02/10/2015
76.85
 0 76.85 76.85 76.85 0 0 0
01/10/2015
76.85
 110 81.38 84.54 76.85 100 0 0.0
30/09/2015
81.38
 0 81.38 81.38 81.38 0 0 0
29/09/2015
81.38
 10 76.85 81.38 81.38 0 10 -0.0
28/09/2015
76.85
 0 76.85 76.85 76.85 0 0 0
25/09/2015
76.85
 130 75.95 76.85 76.85 0 0 0
24/09/2015
75.95
 940 76.85 76.85 75.95 890 0 0.2
23/09/2015
76.85
 1,410 81.38 81.38 76.85 1,310 0 0.2
22/09/2015
81.38
 0 81.38 81.38 81.38 0 0 0
21/09/2015
81.38
 30 77.31 81.38 81.38 30 30 0
18/09/2015
77.31
 1,260 75.95 77.76 75.95 200 1,250 -0.2
17/09/2015
75.95
 20 78.21 78.21 75.95 0 0 0
16/09/2015
78.21
 300 78.21 78.21 78.21 300 300 0
15/09/2015
78.21
 1,200 79.57 79.57 78.21 600 0 0.1
14/09/2015
79.57
 1,220 81.38 81.38 79.11 500 0 0.1
11/09/2015
81.38
 560 79.57 84.99 81.38 500 10 0.1
10/09/2015
79.57
 470 81.38 81.38 79.57 470 0 0.1
09/09/2015
81.38
 10 80.02 81.38 81.38 0 0 0
08/09/2015
80.02
 0 80.02 80.02 80.02 0 0 0
07/09/2015
80.02
 2,310 81.83 81.83 80.02 1,000 1,000 0
04/09/2015
81.83
 210 83.64 83.64 81.83 200 0 0.0
03/09/2015
83.64
 50 84.09 84.09 81.38 50 0 0.0
01/09/2015
84.09
 30 83.64 84.09 81.38 10 0 0.0
31/08/2015
83.64
 100 84.09 86.80 83.64 90 0 0.0
28/08/2015
84.09
 0 84.09 84.09 84.09 0 0 0
27/08/2015
84.09
 40 82.28 84.09 83.18 40 0 0.0
26/08/2015
82.28
 110 81.38 82.28 82.28 40 0 0.0
25/08/2015
81.38
 330 81.38 81.83 81.38 130 0 0.0
24/08/2015
81.38
 120 85.90 88.16 81.38 110 10 0.0
21/08/2015
85.90
 990 86.35 86.35 85.90 990 0 0.2
20/08/2015
86.35
 10 89.51 89.51 86.35 10 0 0.0
19/08/2015
89.51
 680 84.09 89.51 85.90 640 0 0.1
18/08/2015
84.09
 300 89.96 89.96 84.09 290 300 -0.0
17/08/2015
89.96
 340 84.09 89.96 84.09 310 0 0.1
14/08/2015
84.09
 120 84.09 85.90 84.09 120 110 0.0
13/08/2015
84.09
 800 84.09 89.51 82.28 290 430 -0.0
12/08/2015
84.09
 770 84.99 90.87 84.09 730 500 0.0
11/08/2015
84.99
 700 80.92 85.90 80.92 660 0 0.1
10/08/2015
80.92
 90 81.38 84.99 80.47 40 0 0.0
07/08/2015
81.38
 90 81.38 81.38 81.38 0 0 0
06/08/2015
81.38
 40 85.44 85.44 81.38 10 0 0.0
05/08/2015
85.44
 110 81.38 85.44 85.44 0 0 0
04/08/2015
81.38
 410 81.38 81.38 80.02 300 400 -0.0
03/08/2015
81.38
 100 81.38 84.54 79.11 70 0 0.0
31/07/2015
81.38
 20 81.38 81.38 81.38 10 0 0.0
30/07/2015
81.38
 40 80.47 84.54 81.38 20 0 0.0
29/07/2015
80.47
 40 80.02 84.09 80.47 0 0 0
28/07/2015
80.02
 200 81.38 84.09 80.02 30 30 0
27/07/2015
81.38
 320 80.02 83.64 81.38 320 0 0.1
24/07/2015
80.02
 70 80.02 84.09 79.57 10 10 -0
23/07/2015
80.02
 940 79.57 83.64 80.02 620 0 0.1
22/07/2015
79.57
 0 79.57 79.57 79.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |