CTCP Vinacafé Biên Hòa (vcf)

287.90
2.40
(0.84%)
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
(2025-04-21) 		7.60 2.73% 19,000 -3,600 0.1
271.10
291.50
287.90
2 tháng
(2025-03-21) 		59.50 26.33% 58,300 -9,989 -1.8
220.10
291.50
287.90
3 tháng
(2025-02-19) 		73.70 34.80% 89,700 -12,190 -2.2
210.40
291.50
287.90
6 tháng
(2024-11-21) 		75.90 36.21% 138,700 -12,360 -2.2
205.10
291.50
287.90
12 tháng
(2024-05-27) 		83.30 41.20% 259,800 -16,319 -3.3
195.47
291.50
287.90
24 tháng
(2023-05-31) 		102.30 55.84% 365,500 -27,719 -5.5
164.19
291.50
287.90
36 tháng
(2022-06-06) 		67.30 30.84% 423,000 -36,456 -6.0
164.19
291.50
287.90
60 tháng
(2020-06-15) 		128.52 81.87% 613,420 -4,626 1.3
155.26
291.50
287.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2011
43.84
 1,880 44.58 45.08 42.60 0 0 0
21/09/2011
44.58
 8,610 46.07 46.56 43.84 0 0 0
20/09/2011
46.07
 1,680 47.31 48.30 45.32 0 0 0
19/09/2011
47.31
 7,070 48.54 48.54 46.32 0 0 0
16/09/2011
48.54
 9,850 46.81 49.04 45.08 0 0 0
15/09/2011
46.81
 4,920 44.58 46.81 46.56 0 200 -0.0
14/09/2011
44.58
 20,250 42.60 44.58 42.60 0 1,300 -0.1
13/09/2011
42.60
 39,490 44.09 45.08 42.10 100 0 0.0
12/09/2011
44.09
 6,760 46.32 46.32 44.09 100 0 0.0
09/09/2011
46.32
 10,260 48.54 48.54 46.32 200 0 0.0
08/09/2011
48.54
 4,290 49.53 50.53 48.54 0 1,270 -0.1
07/09/2011
49.53
 19,750 49.53 51.52 49.53 100 11,000 -1.1
06/09/2011
49.53
 125,490 47.31 49.53 49.04 0 36,780 -3.7
05/09/2011
47.31
 40,170 45.08 47.31 43.59 0 100 -0.0
01/09/2011
45.08
 7,500 44.58 46.07 45.08 0 300 -0.0
31/08/2011
44.58
 15,820 43.34 44.58 43.59 0 10 -0.0
30/08/2011
43.34
 7,020 42.10 43.34 42.10 0 0 0
29/08/2011
42.10
 2,410 42.10 43.10 42.10 0 0 0
26/08/2011
42.10
 29,810 40.62 42.10 40.87 0 100 -0.0
25/08/2011
40.62
 3,520 40.87 41.11 40.62 0 0 0
24/08/2011
40.87
 4,920 40.37 40.87 38.88 0 0 0
23/08/2011
40.37
 10,940 40.87 41.86 40.37 0 0 0
22/08/2011
40.87
 15,640 39.63 41.11 38.39 0 0 0
19/08/2011
39.63
 30,720 38.39 39.63 37.40 0 0 0
18/08/2011
38.39
 40,880 36.66 38.39 36.90 370 0 0.0
17/08/2011
36.66
 1,850 36.66 37.15 35.91 0 0 0
16/08/2011
36.66
 24,520 34.92 36.66 34.92 20 2,700 -0.2
15/08/2011
34.92
 33,700 36.16 36.66 34.92 130 0 0.0
12/08/2011
36.16
 14,770 36.16 36.41 36.16 0 0 0
11/08/2011
36.16
 28,400 35.67 36.16 35.67 0 200 -0.0
10/08/2011
35.67
 15,340 35.67 35.67 35.67 50 200 -0.0
09/08/2011
35.67
 21,410 35.67 35.67 34.43 0 0 0
08/08/2011
35.67
 14,690 35.91 35.91 35.67 0 0 0
05/08/2011
35.91
 61,230 34.67 35.91 34.67 42,680 41,410 0.1
04/08/2011
34.67
 10,210 34.67 34.67 34.67 0 0 0
03/08/2011
34.67
 4,060 35.17 35.17 34.67 0 0 0
02/08/2011
35.17
 6,710 34.67 35.17 34.67 31,870 0 2.3
01/08/2011
34.67
 700 34.67 34.67 34.67 0 0 0
29/07/2011
34.67
 15,150 34.67 34.67 34.67 0 0 0
28/07/2011
34.67
 10,560 34.67 34.67 34.67 0 0 0
27/07/2011
34.67
 19,500 34.67 34.67 34.18 0 0 0
26/07/2011
34.67
 13,400 34.18 34.67 33.68 0 430 -0.0
25/07/2011
34.18
 11,200 33.93 34.67 34.18 0 0 0
22/07/2011
33.93
 1,620 33.93 33.93 33.44 0 0 0
21/07/2011
33.93
 13,050 33.93 34.18 33.93 10 0 0.0
20/07/2011
33.93
 800 34.43 34.43 33.93 0 0 0
19/07/2011
34.43
 16,530 34.18 34.67 34.18 2,500 0 0.2
18/07/2011
34.18
 460 34.92 34.92 33.93 600 0 0.0
15/07/2011
34.92
 6,880 34.18 34.92 34.18 1,500 0 0.1
14/07/2011
34.18
 2,820 34.67 34.92 34.18 1,100 0 0.1
13/07/2011
34.67
 4,450 34.18 35.17 34.43 0 0 0
12/07/2011
34.18
 2,820 35.67 35.67 34.18 0 0 0
11/07/2011
35.67
 6,400 34.92 35.67 34.67 1,200 0 0.1
08/07/2011
34.92
 7,090 36.41 36.41 34.92 1,140 0 0.1
07/07/2011
36.41
 16,550 35.42 36.66 34.67 1,030 0 0.1
06/07/2011
35.42
 28,990 33.93 35.42 34.67 8,130 0 0.6
05/07/2011
33.93
 26,180 32.45 33.93 32.69 25,680 0 1.7
04/07/2011
32.45
 2,490 32.94 33.19 32.45 500 0 0.0
01/07/2011
32.94
 1,430 33.19 33.19 32.20 300 0 0.0
30/06/2011
33.19
 2,130 33.19 33.19 33.19 500 0 0.0
29/06/2011
33.19
 7,820 33.19 33.68 33.19 1,500 0 0.1
28/06/2011
33.19
 2,480 33.19 33.19 33.19 600 0 0.0
27/06/2011
33.19
 22,610 32.69 33.19 32.20 750 0 0.0
24/06/2011
32.69
 3,300 32.20 32.69 31.45 800 0 0.1
23/06/2011
32.20
 1,430 32.20 32.69 32.20 300 0 0.0
22/06/2011
32.20
 4,190 33.44 33.44 32.20 1,390 0 0.1
21/06/2011
33.44
 1,910 31.95 33.44 32.45 400 200 0.0
20/06/2011
31.95
 8,530 32.45 32.45 31.95 6,000 500 0.4
17/06/2011
32.45
 12,060 33.93 33.93 32.45 0 0 0
16/06/2011
33.93
 9,610 34.18 34.18 33.93 500 0 0.0
15/06/2011
34.18
 3,830 34.18 34.43 34.18 0 0 0
14/06/2011
34.18
 13,520 34.18 34.92 34.18 1,110 100 0.1
13/06/2011
34.18
 9,260 34.18 35.17 34.18 690 0 0.0
10/06/2011
34.18
 38,560 32.69 34.18 33.68 8,000 700 0.5
09/06/2011
32.69
 21,240 31.21 32.69 32.20 1,410 5,000 -0.2
08/06/2011
31.21
 15,930 31.21 31.70 30.71 6,000 5,000 0.1
07/06/2011
31.21
 7,110 31.21 31.45 31.21 0 3,000 -0.2
06/06/2011
31.21
 26,350 32.69 32.69 31.21 12,320 5,000 0.5
03/06/2011
32.69
 26,200 33.44 33.68 32.69 20,000 2,000 1.2
02/06/2011
33.44
 420 33.93 34.18 33.44 0 180 -0.0
01/06/2011
33.93
 34,970 32.94 33.93 31.70 0 500 -0.0
31/05/2011
32.94
 28,920 34.67 34.67 32.94 11,450 10,400 0.1
30/05/2011
34.67
 23,860 35.42 35.91 33.68 9,090 10,880 -0.1
27/05/2011
35.42
 30,620 36.16 36.16 34.43 0 0 0
26/05/2011
36.16
 176,460 34.92 36.66 34.18 0 0 0
25/05/2011
34.92
 52,420 36.41 37.15 34.67 0 2,160 -0.2
24/05/2011
36.41
 91,130 34.67 36.41 34.67 0 100 -0.0
23/05/2011
34.67
 164,830 35.67 37.40 34.18 200 24,620 -1.8
20/05/2011
35.67
 203,350 34.18 35.67 35.67 50,000 0 3.6
19/05/2011
34.18
 139,480 32.69 34.18 32.45 30,000 0 2.1
18/05/2011
32.69
 104,440 31.21 32.69 30.22 0 0 0
17/05/2011
31.21
 135,850 29.72 31.21 29.72 0 0 0
16/05/2011
29.72
 77,100 29.72 30.96 29.72 3,460 0 0.2
13/05/2011
29.72
 130,100 28.48 29.72 29.72 40,000 380 2.4
12/05/2011
28.48
 27,800 27.24 28.48 28.48 0 0 0
11/05/2011
27.24
 242,730 26.01 27.24 27.24 107,580 0 5.9
10/05/2011
26.01
 80,290 24.77 26.01 25.02 0 0 0
09/05/2011
24.77
 10,040 23.83 24.77 24.52 0 0 0
06/05/2011
23.83
 16,570 23.68 24.77 23.33 0 0 0
05/05/2011
23.68
 1,140 23.88 24.77 23.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |