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)
15/04/2015
97.20
 10 94.03 97.20 97.20 0 0 0
14/04/2015
94.03
 10 90.87 94.03 94.03 0 0 0
13/04/2015
90.87
 690 90.42 90.87 90.87 680 0 0.1
10/04/2015
90.42
 800 97.20 97.20 90.42 680 0 0.1
09/04/2015
97.20
 730 97.20 97.20 90.42 0 0 0
08/04/2015
97.20
 50 94.03 97.20 97.20 50 0 0.0
07/04/2015
94.03
 0 94.03 94.03 94.03 0 0 0
06/04/2015
94.03
 50 94.03 94.03 94.03 50 0 0.0
03/04/2015
94.03
 0 94.03 94.03 94.03 0 0 0
02/04/2015
94.03
 40 88.61 94.03 94.03 40 0 0.0
01/04/2015
88.61
 570 94.94 96.29 88.61 540 0 0.1
31/03/2015
94.94
 3,070 93.58 99.46 93.58 2,070 0 0.4
30/03/2015
93.58
 60 87.70 93.58 93.58 60 0 0.0
27/03/2015
87.70
 10 89.51 89.51 87.70 0 0 0
26/03/2015
89.51
 50 88.61 89.51 89.51 0 0 0
25/03/2015
88.61
 10 94.94 94.94 88.61 0 0 0
24/03/2015
94.94
 120 94.03 97.65 94.94 0 0 0
23/03/2015
94.03
 10 88.16 94.03 94.03 0 0 0
20/03/2015
88.16
 20 91.32 91.32 88.16 20 0 0.0
19/03/2015
91.32
 20 98.10 98.10 91.32 0 0 0
18/03/2015
98.10
 20 93.13 99.46 98.10 10 0 0.0
17/03/2015
93.13
 10 94.94 94.94 93.13 0 0 0
16/03/2015
94.94
 1,150 89.51 94.94 89.51 120 1,020 -0.2
13/03/2015
89.51
 200 92.68 92.68 89.51 190 200 0.0
12/03/2015
92.68
 0 92.68 92.68 92.68 0 0 0
11/03/2015
92.68
 10 97.65 97.65 92.68 0 0 0
10/03/2015
97.65
 0 97.65 97.65 97.65 0 0 0
09/03/2015
97.65
 20 92.23 97.65 97.65 0 0 0
06/03/2015
92.23
 0 92.23 92.23 92.23 0 0 0
05/03/2015
92.23
 90 86.35 92.23 88.16 60 0 0.0
04/03/2015
86.35
 0 86.35 86.35 86.35 0 0 0
03/03/2015
86.35
 40 89.96 92.68 86.35 0 0 0
02/03/2015
89.96
 0 89.96 89.96 89.96 0 0 0
27/02/2015
89.96
 480 84.09 89.96 85.90 290 0 0.1
26/02/2015
84.09
 10 83.64 84.09 84.09 0 0 0
25/02/2015
83.64
 2,660 81.38 83.64 83.64 2,650 0 0.5
24/02/2015
81.38
 400 85.44 85.44 81.38 330 0 0.1
13/02/2015
85.44
 440 90.42 90.42 85.44 400 0 0.1
12/02/2015
90.42
 70 84.99 90.42 85.44 10 0 0.0
11/02/2015
84.99
 0 84.99 84.99 84.99 0 0 0
10/02/2015
84.99
 970 83.18 84.99 84.54 500 0 0.1
09/02/2015
83.18
 70 88.16 88.16 83.18 60 0 0.0
06/02/2015
88.16
 1,300 84.99 88.16 84.99 1,300 0 0.3
05/02/2015
84.99
 1,000 84.54 84.99 84.99 1,000 0 0.2
04/02/2015
84.54
 1,070 84.09 84.99 84.54 1,020 0 0.2
03/02/2015
84.09
 2,980 85.90 89.96 84.09 2,950 50 0.6
02/02/2015
85.90
 3,260 85.90 90.42 83.64 3,010 0 0.6
30/01/2015
85.90
 1,110 86.80 92.23 85.90 1,000 0 0.2
29/01/2015
86.80
 1,760 86.80 89.06 86.80 1,600 0 0.3
28/01/2015
86.80
 100 86.80 86.80 86.80 0 0 0
27/01/2015
86.80
 390 86.35 88.16 86.35 50 310 0.0
26/01/2015
86.35
 1,010 86.35 86.35 86.35 990 0 0.2
23/01/2015
86.35
 410 86.35 90.42 86.35 10 50 0.0
22/01/2015
86.35
 10 84.54 86.35 86.35 0 0 0
21/01/2015
84.54
 2,870 83.64 85.90 83.64 1,530 1,360 0.0
20/01/2015
83.64
 1,950 83.18 85.90 83.64 1,240 10 0.2
19/01/2015
83.18
 110 83.64 83.64 83.18 10 0 0.0
16/01/2015
83.64
 3,720 83.64 85.90 83.18 2,300 0 0.4
15/01/2015
83.64
 7,830 82.28 85.90 82.28 5,580 200 1.0
14/01/2015
82.28
 3,180 85.90 90.87 82.28 2,490 0 0.5
13/01/2015
85.90
 540 83.64 89.06 85.90 450 0 0.1
12/01/2015
83.64
 150 82.73 86.80 83.64 90 0 0.0
09/01/2015
82.73
 15,240 79.57 84.99 81.38 1,080 0 0.2
08/01/2015
79.57
 370 79.57 79.57 79.57 0 0 0
07/01/2015
79.57
 120 84.54 88.16 79.57 0 0 0
06/01/2015
84.54
 24,010 79.11 84.54 79.11 7,270 0 1.3
05/01/2015
79.11
 1,410 78.21 81.83 78.66 270 0 0.0
31/12/2014
78.21
 24,050 78.21 82.28 78.21 5,740 0 1.0
30/12/2014
78.21
 710 78.66 78.66 78.21 350 0 0.1
29/12/2014
78.66
 4,490 78.21 80.47 78.21 3,180 0 0.6
26/12/2014
78.21
 13,840 78.21 80.47 78.21 8,510 0 1.5
25/12/2014
78.21
 50 78.66 83.18 78.21 20 0 0.0
24/12/2014
78.66
 60 77.76 78.66 78.21 20 0 0.0
23/12/2014
77.76
 53,170 75.95 80.92 76.85 43,840 0 7.6
22/12/2014
75.95
 29,510 77.31 82.28 75.95 28,200 0 5.0
19/12/2014
77.31
 4,160 77.31 80.47 77.31 3,320 0 0.6
18/12/2014
77.31
 910 76.85 78.66 77.31 320 0 0.1
17/12/2014
76.85
 1,900 75.95 80.47 76.85 500 0 0.1
16/12/2014
75.95
 39,980 81.38 86.80 75.95 33,820 220 5.7
15/12/2014
81.38
 2,710 81.38 85.90 81.38 2,040 100 0.4
12/12/2014
81.38
 28,830 81.38 83.64 80.92 24,040 60 4.4
11/12/2014
81.38
 17,000 81.38 86.80 80.92 13,530 510 2.4
10/12/2014
81.38
 11,300 81.83 84.54 77.76 5,180 0 0.9
09/12/2014
81.83
 8,020 83.64 89.06 81.83 1,980 0 0.4
08/12/2014
83.64
 13,250 89.06 94.94 83.64 9,000 60 1.9
05/12/2014
89.06
 210 83.64 89.06 89.06 0 0 0
04/12/2014
83.64
 6,000 86.80 92.68 83.64 5,300 50 1.1
03/12/2014
86.80
 0 86.80 86.80 86.80 0 0 0
02/12/2014
86.80
 420 89.51 95.39 86.80 0 20 0.0
01/12/2014
89.51
 110 93.58 93.58 89.51 0 0 0
28/11/2014
93.58
 13,750 87.70 93.58 88.16 12,750 2,000 2.2
27/11/2014
87.70
 2,870 89.06 94.94 87.70 1,010 60 0.2
26/11/2014
89.06
 710 94.94 98.55 89.06 620 150 0.1
25/11/2014
94.94
 620 97.20 103.98 94.94 360 10 0.1
24/11/2014
97.20
 800 94.94 97.20 95.39 0 0 0
21/11/2014
94.94
 360 97.65 99.46 94.94 330 10 0.1
20/11/2014
97.65
 2,530 93.13 97.65 94.94 2,530 0 0.5
19/11/2014
93.13
 20 92.68 98.10 93.13 10 0 0.0
18/11/2014
92.68
 9,710 91.77 96.75 91.77 9,710 300 1.9
17/11/2014
91.77
 1,900 90.42 91.77 91.77 0 1,900 -0.4

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