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
(2025-12-31) 		12.70 4.42% 12,200 700 0.2
285
310
297
2 tháng
(2025-12-01) 		12.70 4.42% 27,400 2,700 0.8
285
310
297
3 tháng
(2025-11-03) 		17.40 6.16% 45,600 3,100 0.9
282.10
310
297
6 tháng
(2025-08-04) 		29.16 10.77% 151,100 3,200 0.9
265.86
334.97
297
12 tháng
(2025-02-04) 		115.57 62.66% 311,900 -13,980 -2.8
183.30
334.97
297
24 tháng
(2024-02-15) 		153.69 105.04% 516,300 -20,719 -4.4
146.31
334.97
297
36 tháng
(2023-02-15) 		103.88 52.97% 603,800 -40,137 -8.7
143.45
334.97
297
60 tháng
(2021-02-25) 		125.69 72.10% 716,200 -24,156 -3.3
143.45
334.97
297
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
100.33
 1,760 93.81 100.33 100.33 0 0 0
08/04/2019
93.81
 2,120 87.69 93.81 93.81 0 0 0
05/04/2019
87.69
 10 88.15 88.15 87.69 0 0 0
04/04/2019
88.15
 550 87.12 88.27 87.12 0 0 0
03/04/2019
87.12
 220 86.54 87.12 86.54 0 0 0
02/04/2019
86.54
 950 84.40 86.54 86.54 0 190 -0.0
01/04/2019
84.40
 110 84.40 84.40 84.40 0 110 -0.0
29/03/2019
84.40
 190 86.42 88.27 84.40 0 170 -0.0
28/03/2019
86.42
 240 83.08 86.42 83.65 0 0 0
27/03/2019
83.08
 770 86.48 86.48 83.08 20 0 0.0
26/03/2019
86.48
 800 86.54 86.54 82.67 0 350 -0.1
25/03/2019
86.54
 760 85.96 86.54 85.67 300 0 0.0
22/03/2019
85.96
 110 85.96 86.54 85.96 0 0 0
21/03/2019
85.96
 860 85.96 86.54 85.96 0 100 -0.0
20/03/2019
85.96
 2,530 86.25 87.69 85.96 700 530 0.0
19/03/2019
86.25
 890 86.08 86.54 86.14 0 0 0
18/03/2019
86.08
 1,180 85.96 86.54 85.96 0 0 0
15/03/2019
85.96
 1,370 85.96 86.25 85.39 20 0 0.0
14/03/2019
85.96
 140 85.96 87.69 85.96 0 0 0
13/03/2019
85.96
 180 85.96 85.96 85.96 0 0 0
12/03/2019
85.96
 780 85.96 86.54 85.96 90 0 0.0
11/03/2019
85.96
 40 85.90 85.96 85.85 0 0 0
08/03/2019
85.90
 1,580 85.67 85.96 84.52 1,500 0 0.2
07/03/2019
85.67
 110 85.39 85.96 85.67 0 0 0
06/03/2019
85.39
 940 85.96 86.54 83.65 20 0 0.0
05/03/2019
85.96
 890 86.25 86.54 85.39 0 0 0
04/03/2019
86.25
 720 85.39 86.54 85.27 0 0 0
01/03/2019
85.39
 680 83.37 89.19 85.39 10 0 0.0
28/02/2019
83.37
 310 83.94 83.94 83.37 0 0 0
27/02/2019
83.94
 0 83.94 83.94 83.94 0 0 0
26/02/2019
83.94
 50 83.94 83.94 83.65 10 0 0.0
25/02/2019
83.94
 70 85.39 85.39 81.92 0 0 0
22/02/2019
85.39
 210 84.23 86.54 85.39 0 0 0
21/02/2019
84.23
 60 88.21 88.21 84.23 0 0 0
20/02/2019
88.21
 200 88.85 88.85 82.67 0 0 0
19/02/2019
88.85
 0 88.85 88.85 88.85 0 0 0
18/02/2019
88.85
 620 86.19 88.85 84.23 0 0 0
15/02/2019
86.19
 70 83.65 87.69 85.96 0 0 0
14/02/2019
83.65
 0 83.65 83.65 83.65 0 0 0
13/02/2019
83.65
 190 83.65 83.65 83.65 0 0 0
12/02/2019
83.65
 340 83.65 83.65 83.48 0 300 -0.0
11/02/2019
83.65
 190 85.39 85.39 83.65 0 0 0
01/02/2019
85.39
 70 85.67 85.67 85.39 0 0 0
31/01/2019
85.67
 50 85.50 85.67 85.39 0 0 0
30/01/2019
85.50
 70 85.39 85.96 85.50 30 0 0.0
29/01/2019
85.39
 160 85.96 85.96 85.39 0 0 0
28/01/2019
85.96
 20 83.08 85.96 81.46 0 0 0
25/01/2019
83.08
 660 83.65 83.65 83.08 660 0 0.1
24/01/2019
83.65
 1,070 83.65 83.65 83.65 1,070 0 0.2
23/01/2019
83.65
 780 83.65 86.54 83.65 0 0 0
22/01/2019
83.65
 380 81.92 83.65 81.92 80 0 0.0
21/01/2019
81.92
 830 81.23 82.50 81.92 800 0 0.1
18/01/2019
81.23
 0 81.23 81.23 81.23 0 0 0
17/01/2019
81.23
 0 81.23 81.23 81.23 0 0 0
16/01/2019
81.23
 300 83.08 83.08 81.23 20 0 0.0
15/01/2019
83.08
 100 81.35 83.08 83.08 0 0 0
14/01/2019
81.35
 110 81.29 83.54 81.35 0 0 0
11/01/2019
81.29
 1,330 81.29 81.35 81.29 20 1,170 -0.2
10/01/2019
81.29
 1,320 81.35 81.35 81.29 30 870 -0.1
09/01/2019
81.35
 1,410 83.08 83.08 81.29 0 100 -0.0
08/01/2019
83.08
 510 81.40 84.81 83.08 200 0 0.0
07/01/2019
81.40
 620 81.35 83.60 81.35 0 0 0
04/01/2019
81.35
 110 80.77 81.35 81.35 0 0 0
03/01/2019
80.77
 90 81.92 81.92 80.77 0 0 0
02/01/2019
81.92
 250 84.23 84.23 81.69 0 20 -0.0
28/12/2018
84.23
 0 84.23 84.23 84.23 0 0 0
27/12/2018
84.23
 10 82.79 84.23 84.23 0 0 0
26/12/2018
82.79
 0 82.79 82.79 82.79 0 0 0
25/12/2018
82.79
 90 82.50 82.79 81.64 20 80 -0.0
24/12/2018
82.50
 310 84.35 84.35 81.92 0 0 0
21/12/2018
84.35
 40 85.39 85.39 84.00 10 0 0.0
20/12/2018
85.39
 300 85.56 85.56 85.39 200 300 -0.0
19/12/2018
85.56
 10 84.58 85.56 85.56 0 0 0
18/12/2018
84.58
 70 85.50 85.50 84.58 20 0 0.0
17/12/2018
85.50
 20 86.54 86.54 84.23 0 10 -0.0
14/12/2018
86.54
 1,310 85.39 86.54 85.39 710 1,150 -0.1
13/12/2018
85.39
 710 84.46 85.96 84.23 20 40 -0.0
12/12/2018
84.46
 500 84.81 84.81 84.46 20 0 0.0
11/12/2018
84.81
 330 86.54 86.54 84.81 0 260 -0.0
10/12/2018
86.54
 0 86.54 86.54 86.54 0 0 0
07/12/2018
86.54
 800 86.60 86.60 86.54 0 600 -0.1
06/12/2018
86.60
 320 87.40 88.15 83.77 0 0 0
05/12/2018
87.40
 720 86.54 88.21 87.40 520 100 0.1
04/12/2018
86.54
 40 85.96 86.54 85.96 0 0 0
03/12/2018
85.96
 730 86.54 88.27 85.96 200 150 0.0
30/11/2018
86.54
 80 86.54 86.54 86.54 0 0 0
29/11/2018
86.54
 1,230 89.42 92.25 86.54 970 0 0.2
28/11/2018
89.42
 0 89.42 89.42 89.42 0 0 0
27/11/2018
89.42
 910 89.14 89.42 85.96 220 680 -0.1
26/11/2018
89.14
 280 90.00 90.00 88.67 60 0 0.0
23/11/2018
90.00
 20 87.69 90.00 89.42 0 0 0
22/11/2018
87.69
 30 88.27 88.27 87.69 0 0 0
21/11/2018
88.27
 0 88.27 88.27 88.27 0 0 0
20/11/2018
88.27
 210 86.54 88.27 87.12 210 0 0.0
19/11/2018
86.54
 580 88.56 88.56 86.54 0 0 0
16/11/2018
88.56
 300 88.56 88.85 87.12 0 0 0
15/11/2018
88.56
 10 87.40 88.56 88.56 0 0 0
14/11/2018
87.40
 260 86.83 87.40 86.83 100 0 0.0
13/11/2018
86.83
 1,010 90.58 90.58 86.83 420 0 0.1
12/11/2018
90.58
 250 91.15 91.15 88.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |