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)
08/04/2013
96.66
 6,060 91.34 96.66 94.00 0 0 0
05/04/2013
91.34
 1,330 93.11 94.89 91.34 200 800 -0.1
04/04/2013
93.11
 1,500 93.11 93.11 93.11 0 0 0
03/04/2013
93.11
 570 94.00 94.00 93.11 50 0 0.0
02/04/2013
94.00
 220 92.67 96.66 93.11 0 0 0
01/04/2013
92.67
 1,150 93.11 93.11 92.67 0 0 0
29/03/2013
93.11
 1,010 91.78 93.11 90.89 1,000 0 0.2
28/03/2013
91.78
 200 91.78 91.78 91.78 0 0 0
27/03/2013
91.78
 620 93.11 93.11 91.78 200 0 0.0
26/03/2013
93.11
 300 93.11 93.11 93.11 0 0 0
25/03/2013
93.11
 560 93.11 93.11 92.23 30 0 0.0
22/03/2013
93.11
 680 91.78 93.11 92.67 200 0 0.0
21/03/2013
91.78
 1,360 94.00 95.33 91.78 0 0 0
20/03/2013
94.00
 210 94.00 94.00 94.00 0 0 0
19/03/2013
94.00
 0 94.00 94.00 94.00 0 0 0
18/03/2013
94.00
 1,000 93.11 94.00 94.00 0 0 0
15/03/2013
93.11
 410 92.67 93.11 92.67 200 0 0.0
14/03/2013
92.67
 2,100 94.89 95.33 89.56 1,500 0 0.3
13/03/2013
94.89
 30 95.77 95.77 94.89 0 0 0
12/03/2013
95.77
 0 95.77 95.77 95.77 0 0 0
11/03/2013
95.77
 410 94.00 95.77 88.23 0 0 0
08/03/2013
94.00
 610 92.67 95.33 93.11 470 0 0.1
07/03/2013
92.67
 590 90.01 92.67 87.79 0 0 0
06/03/2013
90.01
 60 90.89 95.77 90.01 0 0 0
05/03/2013
90.89
 780 93.11 93.56 90.89 200 0 0.0
04/03/2013
93.11
 100 90.89 93.11 93.11 100 0 0.0
01/03/2013
90.89
 0 90.89 90.89 90.89 0 0 0
28/02/2013
90.89
 390 90.89 90.89 90.89 0 0 0
27/02/2013
90.89
 840 90.89 97.10 90.89 0 0 0
26/02/2013
90.89
 190 90.89 90.89 88.68 180 0 0.0
25/02/2013
90.89
 20 90.89 90.89 90.89 0 0 0
22/02/2013
90.89
 0 90.89 90.89 90.89 0 0 0
21/02/2013
90.89
 130 92.23 92.23 86.90 0 0 0
20/02/2013
92.23
 40 92.23 92.23 92.23 0 0 0
19/02/2013
92.23
 980 90.45 92.23 84.69 380 380 0
18/02/2013
90.45
 120 92.23 97.55 90.45 0 0 0
08/02/2013
92.23
 0 92.23 92.23 92.23 0 0 0
07/02/2013
92.23
 50 90.89 93.11 84.69 0 0 0
06/02/2013
90.89
 3,810 87.79 90.89 87.79 3,310 0 0.7
05/02/2013
87.79
 200 87.79 87.79 87.79 0 0 0
04/02/2013
87.79
 1,140 88.68 88.68 86.46 1,130 0 0.2
01/02/2013
88.68
 730 86.02 88.68 86.02 530 100 0.1
31/01/2013
86.02
 2,960 83.80 86.02 83.80 2,940 0 0.6
30/01/2013
83.80
 2,480 80.70 83.80 79.81 0 0 0
29/01/2013
80.70
 4,450 79.37 83.80 75.82 0 0 0
28/01/2013
79.37
 1,450 74.49 79.37 74.49 1,000 0 0.2
25/01/2013
74.49
 1,300 71.83 74.49 73.16 1,000 0 0.2
24/01/2013
71.83
 100 71.83 71.83 71.83 0 0 0
23/01/2013
71.83
 1,030 71.39 71.83 71.39 0 0 0
22/01/2013
71.39
 500 70.94 71.39 71.39 0 500 -0.1
21/01/2013
70.94
 240 70.94 70.94 70.94 240 0 0.0
18/01/2013
70.94
 3,930 70.94 73.16 70.94 3,850 0 0.6
17/01/2013
70.94
 16,680 68.28 70.94 68.73 15,780 6,970 1.4
16/01/2013
68.28
 60 69.61 69.61 68.28 0 0 0
15/01/2013
69.61
 1,240 70.06 70.06 66.95 500 1,000 -0.1
14/01/2013
70.06
 210 68.73 70.06 67.40 0 200 -0.0
11/01/2013
68.73
 4,760 70.94 70.94 67.84 500 3,750 -0.5
10/01/2013
70.94
 530 70.94 70.94 69.17 500 0 0.1
09/01/2013
70.94
 0 70.94 70.94 70.94 0 0 0
08/01/2013
70.94
 40 70.06 71.83 67.40 0 0 0
07/01/2013
70.06
 0 70.06 70.06 70.06 0 0 0
04/01/2013
70.06
 580 67.40 70.06 65.62 0 20 -0.0
03/01/2013
67.40
 2,760 70.94 70.94 67.40 30 2,760 -0.4
02/01/2013
70.94
 1,750 70.94 70.94 70.94 0 0 0
28/12/2012
70.94
 4,310 68.28 70.94 66.95 4,000 0 0.6
27/12/2012
68.28
 1,510 67.40 68.28 64.73 0 0 0
26/12/2012
67.40
 2,340 66.51 67.40 66.51 1,250 400 0.1
25/12/2012
66.51
 210 66.51 66.51 66.51 0 10 -0.0
24/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
21/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
20/12/2012
66.51
 2,500 68.73 68.73 66.07 110 0 0.0
19/12/2012
68.73
 5,080 66.07 68.73 66.07 34,960 0 5.4
18/12/2012
66.07
 390 65.62 66.07 65.62 20 0 0.0
17/12/2012
65.62
 0 65.62 65.62 65.62 0 0 0
14/12/2012
65.62
 430 66.07 66.07 64.73 0 0 0
13/12/2012
66.07
 20 66.51 66.51 64.73 0 0 0
12/12/2012
66.51
 1,410 64.73 66.51 62.96 1,000 0 0.2
11/12/2012
64.73
 570 65.62 65.62 64.73 0 0 0
10/12/2012
65.62
 950 66.07 66.07 65.62 0 0 0
07/12/2012
66.07
 30 66.51 66.51 65.62 20 0 0.0
06/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
05/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
04/12/2012
66.51
 610 64.73 66.51 64.29 0 0 0
03/12/2012
64.73
 0 64.73 64.73 64.73 0 0 0
30/11/2012
64.73
 230 65.18 65.18 63.40 200 0 0.0
29/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
28/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
27/11/2012
65.18
 60 66.07 66.07 62.96 0 0 0
26/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
23/11/2012
66.07
 10 62.96 66.07 66.07 10 0 0.0
22/11/2012
62.96
 1,390 63.85 65.62 62.52 0 0 0
21/11/2012
63.85
 2,000 66.07 68.73 63.85 0 0 0
20/11/2012
66.07
 20 66.51 66.51 63.85 10 0 0.0
19/11/2012
66.51
 1,250 66.07 66.51 63.85 1,250 0 0.2
16/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
15/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
14/11/2012
66.07
 180 62.96 66.07 65.18 180 0 0.0
13/11/2012
62.96
 140 66.07 66.07 62.96 120 0 0.0
12/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
09/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |