CTCP Vinacafé Biên Hòa (vcf)

297
-3
(-1%)
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
(2025-12-30) 		14.30 5.01% 12,000 700 0.2
285
310
300
2 tháng
(2025-12-01) 		12.70 4.42% 27,200 2,700 0.8
285
310
300
3 tháng
(2025-10-31) 		13.20 4.60% 46,700 3,100 0.9
282.10
310
300
6 tháng
(2025-08-04) 		29.16 10.77% 150,900 3,200 0.9
265.86
334.97
300
12 tháng
(2025-02-03) 		113.03 60.46% 311,700 -13,980 -2.8
183.30
334.97
300
24 tháng
(2024-02-15) 		153.69 105.04% 516,100 -20,719 -4.4
146.31
334.97
300
36 tháng
(2023-02-14) 		111.75 59.36% 603,600 -40,137 -8.7
143.45
334.97
300
60 tháng
(2021-02-24) 		118.42 65.22% 716,700 -23,856 -3.2
143.45
334.97
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2020
146.16
 1,360 146.23 146.75 142.38 10 0 0.0
18/06/2020
146.23
 760 143.62 146.88 145.57 250 100 0.0
17/06/2020
143.62
 1,630 137.81 146.23 142.24 0 0 0
16/06/2020
137.81
 620 137.15 143.62 137.81 0 0 0
15/06/2020
137.15
 2,070 140.94 146.88 137.15 500 0 0.1
12/06/2020
140.94
 260 145.51 145.51 139.70 0 200 -0.0
11/06/2020
145.51
 150 143.48 146.03 137.41 110 0 0.0
10/06/2020
143.48
 340 143.62 143.62 143.48 0 0 0
09/06/2020
143.62
 70 142.31 143.62 143.55 20 0 0.0
08/06/2020
142.31
 40 137.81 142.31 140.35 0 20 -0.0
05/06/2020
137.81
 90 146.16 146.16 137.41 0 80 -0.0
04/06/2020
146.16
 560 140.35 147.53 138.39 500 230 0.1
03/06/2020
140.35
 20 142.96 142.96 140.35 0 0 0
02/06/2020
142.96
 130 143.62 144.27 142.96 0 0 0
01/06/2020
143.62
 90 141.66 143.62 141.66 0 60 -0.0
29/05/2020
141.66
 200 143.62 143.62 141.66 0 0 0
28/05/2020
143.62
 120 147.53 147.53 143.62 10 0 0.0
27/05/2020
147.53
 10 141.66 147.53 147.53 10 0 0.0
26/05/2020
141.66
 470 143.42 143.42 139.83 0 0 0
25/05/2020
143.42
 190 144.79 144.79 137.09 0 0 0
22/05/2020
144.79
 690 137.09 146.23 134.48 660 10 0.1
21/05/2020
137.09
 0 137.09 137.09 137.09 0 0 0
20/05/2020
137.09
 610 137.09 137.09 137.09 520 510 0.0
19/05/2020
137.09
 20 137.74 137.74 137.09 10 0 0.0
18/05/2020
137.74
 110 137.74 137.74 137.74 0 0 0
15/05/2020
137.74
 110 137.74 137.81 137.74 100 0 0.0
14/05/2020
137.74
 40 137.09 138.39 137.74 0 0 0
13/05/2020
137.09
 30 137.09 137.09 137.09 0 0 0
12/05/2020
137.09
 50 137.09 141.66 137.09 0 30 -0.0
11/05/2020
137.09
 1,260 140.02 144.92 134.48 10 0 0.0
08/05/2020
140.02
 230 136.30 140.35 140.02 230 0 0.0
07/05/2020
136.30
 50 138.26 138.26 136.11 0 0 0
06/05/2020
138.26
 80 133.82 138.26 133.82 0 0 0
05/05/2020
133.82
 50 138.33 138.33 133.82 0 20 -0.0
04/05/2020
138.33
 0 138.33 138.33 138.33 0 0 0
29/04/2020
138.33
 10 133.82 138.33 138.33 0 0 0
28/04/2020
133.82
 90 139.63 139.63 133.82 0 0 0
27/04/2020
139.63
 230 132.91 140.09 139.57 170 0 0.0
24/04/2020
132.91
 20 139.89 139.89 132.91 10 0 0.0
23/04/2020
139.89
 50 140.61 140.61 132.45 30 0 0.0
22/04/2020
140.61
 230 132.52 140.68 131.86 10 180 -0.0
21/04/2020
132.52
 50 132.52 132.52 132.52 0 0 0
20/04/2020
132.52
 260 141.46 141.46 132.13 0 200 -0.0
17/04/2020
141.46
 0 141.46 141.46 141.46 0 0 0
16/04/2020
141.46
 500 141.33 141.46 141.46 0 0 0
15/04/2020
141.33
 0 141.33 141.33 141.33 0 0 0
14/04/2020
141.33
 140 136.11 141.33 130.56 120 0 0.0
13/04/2020
136.11
 0 136.11 136.11 136.11 0 0 0
10/04/2020
136.11
 40 130.62 136.11 131.21 0 0 0
09/04/2020
130.62
 0 130.62 130.62 130.62 0 0 0
08/04/2020
130.62
 180 137.09 140.35 130.62 100 0 0.0
07/04/2020
137.09
 180 135.13 139.63 137.09 0 70 -0.0
06/04/2020
135.13
 400 135.19 139.70 130.82 0 30 -0.0
03/04/2020
135.19
 90 134.48 140.29 135.13 0 0 0
01/04/2020
134.48
 20 131.21 134.48 134.41 0 0 0
31/03/2020
131.21
 220 130.56 131.21 130.56 0 0 0
30/03/2020
130.56
 520 130.62 130.62 130.56 0 0 0
27/03/2020
130.62
 60 135.13 135.13 130.62 0 0 0
26/03/2020
135.13
 4,000 134.48 140.35 130.56 0 3,150 -0.6
25/03/2020
134.48
 3,380 130.56 137.09 130.56 0 2,080 -0.4
24/03/2020
130.56
 3,620 130.56 130.82 122.20 80 870 -0.2
23/03/2020
130.56
 1,490 130.56 130.56 121.88 0 170 -0.0
20/03/2020
130.56
 1,660 122.60 130.56 129.25 0 0 0
19/03/2020
122.60
 360 129.19 129.25 122.60 0 0 0
18/03/2020
129.19
 600 120.90 129.25 127.95 0 0 0
17/03/2020
120.90
 50 120.11 120.90 120.11 0 20 -0.0
16/03/2020
120.11
 410 129.12 129.12 120.11 10 320 -0.1
13/03/2020
129.12
 4,070 129.19 129.19 121.16 0 300 -0.1
12/03/2020
129.19
 610 127.30 129.19 119.46 0 0 0
11/03/2020
127.30
 1,810 124.03 132.71 127.30 0 380 -0.1
10/03/2020
124.03
 960 124.68 124.68 117.50 0 860 -0.2
09/03/2020
124.68
 60 128.60 128.60 124.42 0 10 -0.0
06/03/2020
128.60
 0 128.60 128.60 128.60 0 0 0
05/03/2020
128.60
 20 128.60 128.60 125.34 0 0 0
04/03/2020
128.60
 530 124.68 130.49 128.60 0 0 0
03/03/2020
124.68
 80 130.56 130.56 124.68 0 0 0
02/03/2020
130.56
 1,470 125.99 130.56 125.99 0 960 -0.2
28/02/2020
125.99
 200 125.66 125.99 125.66 0 0 0
27/02/2020
125.66
 650 130.69 130.69 125.66 0 520 -0.1
26/02/2020
130.69
 0 130.69 130.69 130.69 0 0 0
25/02/2020
130.69
 180 125.34 130.82 130.69 0 0 0
24/02/2020
125.34
 130 124.03 125.34 125.34 0 0 0
21/02/2020
124.03
 250 130.62 130.62 124.03 0 250 -0.0
20/02/2020
130.62
 350 130.76 130.76 130.62 0 100 -0.0
19/02/2020
130.76
 170 133.04 138.39 130.62 0 0 0
18/02/2020
133.04
 310 134.48 134.48 133.04 0 0 0
17/02/2020
134.48
 1,070 129.25 134.48 129.25 0 200 -0.0
14/02/2020
129.25
 150 127.30 129.25 129.25 0 0 0
13/02/2020
127.30
 320 133.11 133.11 127.30 0 0 0
12/02/2020
133.11
 50 133.82 133.82 133.11 0 0 0
11/02/2020
133.82
 40 130.56 133.82 130.56 30 0 0.0
10/02/2020
130.56
 50 130.56 130.56 130.56 0 0 0
07/02/2020
130.56
 1,520 130.56 131.21 122.07 0 800 -0.1
06/02/2020
130.56
 1,200 129.91 130.56 124.68 700 100 0.1
05/02/2020
129.91
 0 129.91 129.91 129.91 0 0 0
04/02/2020
129.91
 1,770 124.03 129.91 129.91 100 1,290 -0.2
03/02/2020
124.03
 10 124.03 124.03 124.03 10 0 0.0
31/01/2020
124.03
 790 127.30 127.30 124.03 790 300 0.1
30/01/2020
127.30
 10 119.46 127.30 127.30 0 0 0
22/01/2020
119.46
 70 127.30 127.30 119.46 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |