CTCP Vinacafé Biên Hòa (vcf)

226
0
(0%)
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
(2024-08-20) 		7.20 3.29% 59,900 -4,650 -1.2
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,900 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-21) 		6 2.73% 77,600 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-25) 		22.70 11.17% 120,000 -9,934 -2.4
203.30
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,100 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-30) 		-7.10 -3.05% 235,800 -29,068 -5.4
180.60
282.10
226
36 tháng
(2021-10-05) 		-2.60 -1.14% 281,300 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-16) 		74.78 49.45% 509,000 -7,211 0.5
146.29
282.10
226
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2012
66.52
 1,010 67.07 67.07 66.52 0 0 0
05/04/2012
67.07
 5,380 67.07 67.07 63.77 0 0 0
04/04/2012
67.07
 60 67.62 67.62 65.97 0 0 0
03/04/2012
67.62
 0 67.62 67.62 67.62 0 0 0
30/03/2012
67.62
 0 67.62 67.62 67.62 0 0 0
29/03/2012
67.62
 0 67.62 67.62 67.62 0 0 0
28/03/2012
67.62
 30 67.62 67.62 65.97 0 0 0
27/03/2012
67.62
 16,240 68.72 68.72 67.62 16,000 710 1.9
26/03/2012
68.72
 100 68.17 68.72 68.72 100 0 0.0
23/03/2012
68.17
 12,500 68.17 68.72 65.42 0 0 0
22/03/2012
68.17
 9,500 67.62 68.17 68.17 0 0 0
21/03/2012
67.62
 17,720 67.62 67.62 65.97 600 300 0.0
20/03/2012
67.62
 48,810 65.97 67.62 65.97 15,000 0 1.8
19/03/2012
65.97
 17,830 64.87 65.97 64.32 0 0 0
16/03/2012
64.87
 3,530 63.77 64.87 62.67 230 0 0.0
15/03/2012
63.77
 11,480 61.57 64.32 61.57 50 0 0.0
14/03/2012
61.57
 9,650 60.47 61.57 59.92 8,000 0 0.9
13/03/2012
60.47
 15,200 59.37 60.47 59.37 15,000 0 1.6
12/03/2012
59.37
 0 59.37 59.37 57.72 7,000 0 0.8
09/03/2012
59.37
 5,030 58.82 59.37 57.17 5,010 0 0.5
08/03/2012
58.82
 19,120 57.72 59.92 57.72 17,700 0 1.9
07/03/2012
57.72
 1,380 60.47 60.47 57.72 300 0 0.0
06/03/2012
60.47
 20,720 58.27 61.02 56.07 10,000 3,720 0.7
05/03/2012
58.27
 1,020 55.52 58.27 56.62 450 0 0.0
02/03/2012
55.52
 17,210 53.05 55.52 54.97 3,160 0 0.3
01/03/2012
53.05
 2,620 54.97 54.97 52.22 40 0 0.0
29/02/2012
54.97
 1,660 56.07 56.07 54.97 0 0 0
28/02/2012
56.07
 1,000 56.07 56.07 56.07 0 0 0
27/02/2012
56.07
 1,990 58.27 58.27 56.07 0 0 0
24/02/2012
58.27
 1,710 57.72 58.27 56.62 1,000 0 0.1
23/02/2012
57.72
 190 57.17 58.82 54.70 0 0 0
22/02/2012
57.17
 380 54.97 57.17 53.60 0 20 -0.0
21/02/2012
54.97
 1,020 57.72 57.72 54.97 30 40 -0.0
20/02/2012
57.72
 1,450 54.97 57.72 53.05 0 0 0
17/02/2012
54.97
 15,200 52.50 54.97 50.30 14,000 520 1.3
16/02/2012
52.50
 760 52.50 52.77 52.50 150 200 -0.0
15/02/2012
52.50
 10 52.50 52.50 52.50 0 0 0
14/02/2012
52.50
 3,210 52.22 52.50 52.50 2,600 0 0.2
13/02/2012
52.22
 1,770 52.22 52.22 52.22 0 0 0
10/02/2012
52.22
 3,640 51.95 52.77 51.67 0 20 -0.0
09/02/2012
51.95
 630 52.22 52.22 51.67 0 0 0
08/02/2012
52.22
 0 52.22 52.22 52.22 0 0 0
07/02/2012
52.22
 0 52.22 52.22 52.22 0 0 0
06/02/2012
52.22
 0 52.22 52.22 52.22 0 0 0
03/02/2012
52.22
 20 51.95 53.32 52.22 0 0 0
02/02/2012
51.95
 160 50.85 51.95 50.03 0 0 0
01/02/2012
50.85
 10 53.32 53.32 50.85 0 0 0
31/01/2012
53.32
 350 53.32 53.32 51.67 120 0 0.0
30/01/2012
53.32
 0 53.32 53.32 53.32 0 0 0
20/01/2012
53.32
 2,120 52.22 54.15 50.03 0 0 0
19/01/2012
52.22
 1,000 49.75 52.22 52.22 0 0 0
18/01/2012
49.75
 7,700 50.58 50.58 49.75 0 0 0
17/01/2012
50.58
 6,110 51.13 51.67 49.75 600 0 0.1
16/01/2012
51.13
 4,740 51.67 51.67 50.30 0 0 0
13/01/2012
51.67
 570 51.67 52.22 50.58 300 0 0.0
12/01/2012
51.67
 10,750 50.85 51.67 51.13 0 0 0
11/01/2012
50.85
 3,340 51.13 51.95 50.03 0 0 0
10/01/2012
51.13
 21,220 50.58 51.13 50.85 0 0 0
09/01/2012
50.58
 11,220 51.13 51.13 50.03 0 0 0
06/01/2012
51.13
 1,290 50.58 51.13 49.48 0 0 0
05/01/2012
50.58
 39,380 50.85 50.85 49.48 24,600 0 2.3
04/01/2012
50.85
 780 50.58 51.13 49.48 0 0 0
03/01/2012
50.58
 17,600 50.03 50.85 49.48 0 0 0
30/12/2011
50.03
 3,720 51.13 51.13 49.48 20 0 0.0
29/12/2011
51.13
 15,720 50.58 51.13 49.75 0 0 0
28/12/2011
50.58
 2,430 50.58 50.85 50.58 0 0 0
27/12/2011
50.58
 7,560 50.85 51.67 49.48 0 0 0
26/12/2011
50.85
 1,160 50.03 52.50 50.03 0 0 0
23/12/2011
50.03
 10,920 49.48 50.03 49.48 4,250 0 0.4
22/12/2011
49.48
 14,740 50.58 50.58 49.48 0 0 0
21/12/2011
50.58
 1,010 50.58 50.58 50.30 0 0 0
20/12/2011
50.58
 2,290 49.48 50.58 49.75 0 1,270 -0.1
19/12/2011
49.48
 1,620 50.85 50.85 49.48 0 720 -0.1
16/12/2011
50.85
 5,220 49.75 52.22 49.48 3,180 2,010 0.1
15/12/2011
49.75
 14,520 49.75 49.75 49.48 12,000 6,000 0.5
14/12/2011
49.75
 12,170 49.75 51.67 49.48 10,000 8,060 0.2
13/12/2011
49.75
 35,260 49.48 51.40 49.48 20,000 20,660 -0.1
12/12/2011
49.48
 20,480 50.30 52.22 48.93 0 19,080 -1.7
09/12/2011
50.30
 3,630 52.77 52.77 50.30 0 2,620 -0.2
08/12/2011
52.77
 770 50.58 53.05 50.58 0 0 0
07/12/2011
50.58
 3,530 52.77 52.77 50.58 0 1,000 -0.1
06/12/2011
52.77
 1,160 53.05 53.05 51.67 0 1,100 -0.1
05/12/2011
53.05
 50 53.05 53.05 51.95 0 0 0
02/12/2011
53.05
 2,450 53.87 53.87 51.40 0 0 0
01/12/2011
53.87
 20 52.22 53.87 52.77 0 0 0
30/11/2011
52.22
 32,800 54.97 54.97 52.22 15,000 0 1.4
29/11/2011
54.97
 10 54.97 54.97 54.97 0 0 0
28/11/2011
54.97
 10 53.05 54.97 54.97 0 0 0
25/11/2011
53.05
 100 53.32 53.32 53.05 0 0 0
24/11/2011
53.32
 3,090 52.77 53.60 52.22 580 0 0.1
23/11/2011
52.77
 40 52.50 52.77 52.77 0 0 0
22/11/2011
52.50
 100 50.58 52.50 51.13 0 0 0
21/11/2011
50.58
 11,660 52.22 52.22 50.58 10 0 0.0
18/11/2011
52.22
 1,750 52.50 52.50 50.30 0 0 0
17/11/2011
52.50
 44,320 54.42 55.52 52.50 10 0 0.0
16/11/2011
54.42
 43,140 54.97 54.97 52.50 0 0 0
15/11/2011
54.97
 20,300 54.42 54.97 53.87 0 0 0
14/11/2011
54.42
 4,790 55.52 55.52 53.32 0 0 0
11/11/2011
55.52
 1,320 56.07 56.62 54.97 0 0 0
10/11/2011
56.07
 7,490 57.17 57.17 54.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |