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)
21/06/2016
63.74
 60 63.29 64.65 63.74 10 0 0.0
20/06/2016
63.29
 10 62.84 63.29 63.29 10 0 0.0
17/06/2016
62.84
 70 63.29 65.55 62.84 0 0 0
16/06/2016
63.29
 80 63.29 66.00 63.29 0 0 0
15/06/2016
63.29
 90 63.29 66.00 63.29 20 0 0.0
14/06/2016
63.29
 300 63.29 66.00 63.29 60 0 0.0
13/06/2016
63.29
 110 63.29 65.55 63.29 90 60 0.0
10/06/2016
63.29
 60 63.29 63.29 63.29 0 0 0
09/06/2016
63.29
 60 63.29 63.74 63.29 40 0 0.0
08/06/2016
63.29
 100 63.29 63.29 63.29 80 0 0.0
07/06/2016
63.29
 19,560 63.29 66.00 63.29 19,260 19,000 0.0
06/06/2016
63.29
 320 63.29 66.91 63.29 130 0 0.0
03/06/2016
63.29
 210 63.29 63.29 63.29 80 0 0.0
02/06/2016
63.29
 230 62.84 63.29 63.29 210 0 0.0
01/06/2016
62.84
 50 62.84 64.65 62.84 20 0 0.0
31/05/2016
62.84
 950 63.29 63.29 62.84 110 0 0.0
30/05/2016
63.29
 240 63.29 63.29 63.29 50 0 0.0
27/05/2016
63.29
 330 63.29 67.36 63.29 20 30 -0.0
26/05/2016
63.29
 120 64.20 64.20 63.29 0 0 0
25/05/2016
64.20
 140 65.55 65.55 64.20 0 0 0
24/05/2016
65.55
 220 66.00 66.00 65.55 0 0 0
23/05/2016
66.00
 40 66.91 66.91 66.00 0 0 0
20/05/2016
66.91
 80 67.81 67.81 66.91 0 0 0
19/05/2016
67.81
 340 67.81 67.81 67.81 210 0 0.0
18/05/2016
67.81
 1,370 68.72 69.17 67.81 610 0 0.1
17/05/2016
68.72
 1,080 69.17 70.07 68.72 580 0 0.1
16/05/2016
69.17
 1,530 69.62 70.07 69.17 970 0 0.1
13/05/2016
69.62
 850 70.53 74.14 69.62 800 0 0.1
12/05/2016
70.53
 560 75.05 78.21 70.53 260 20 0.0
11/05/2016
75.05
 10 80.47 80.47 75.05 0 0 0
10/05/2016
80.47
 10 75.95 80.47 80.47 0 0 0
09/05/2016
75.95
 0 75.95 75.95 75.95 0 0 0
06/05/2016
75.95
 30 71.43 75.95 75.95 0 0 0
05/05/2016
71.43
 30 72.79 76.40 71.43 0 10 -0.0
04/05/2016
72.79
 10 77.76 77.76 72.79 0 0 0
29/04/2016
77.76
 0 77.76 77.76 77.76 0 0 0
28/04/2016
77.76
 0 77.76 77.76 77.76 0 0 0
27/04/2016
77.76
 100 75.05 77.76 75.05 80 0 0.0
26/04/2016
75.05
 70 74.59 75.05 74.59 40 0 0.0
25/04/2016
74.59
 90 72.33 74.59 72.33 0 0 0
22/04/2016
72.33
 90 75.95 80.02 72.33 0 0 0
21/04/2016
75.95
 40 79.57 79.57 75.95 0 0 0
20/04/2016
79.57
 90 75.95 80.02 75.95 50 0 0.0
19/04/2016
75.95
 10 71.43 75.95 75.95 0 0 0
15/04/2016
71.43
 70 74.14 78.21 71.43 30 0 0.0
14/04/2016
74.14
 40 79.57 79.57 74.14 0 0 0
13/04/2016
79.57
 10 75.95 79.57 79.57 0 0 0
12/04/2016
75.95
 10 71.43 75.95 75.95 0 0 0
11/04/2016
71.43
 20 70.98 75.50 71.43 0 0 0
08/04/2016
70.98
 50 73.69 78.66 70.98 20 0 0.0
07/04/2016
73.69
 40 76.85 76.85 72.33 21,050 21,040 0.0
06/04/2016
76.85
 1,010 71.88 76.85 76.40 1,000 0 0.2
05/04/2016
71.88
 20 71.43 76.40 71.88 0 0 0
04/04/2016
71.43
 20 71.43 76.40 71.43 0 0 0
01/04/2016
71.43
 1,100 74.59 79.57 70.98 1,000 20 0.2
31/03/2016
74.59
 30 70.53 74.59 74.59 0 0 0
30/03/2016
70.53
 20 70.98 75.05 70.53 0 0 0
29/03/2016
70.98
 390 75.05 80.02 70.07 280 320 -0.0
28/03/2016
75.05
 30 70.53 75.05 70.98 0 0 0
25/03/2016
70.53
 4,530 71.43 76.40 70.53 4,500 0 0.8
24/03/2016
71.43
 340 71.43 74.14 71.43 20 0 0.0
23/03/2016
71.43
 800 73.24 73.24 71.43 0 0 0
22/03/2016
73.24
 60 73.24 73.24 70.53 0 0 0
21/03/2016
73.24
 470 71.88 73.24 72.33 0 0 0
18/03/2016
71.88
 160 70.53 71.88 70.53 0 0 0
17/03/2016
70.53
 0 70.53 70.53 70.53 0 0 0
16/03/2016
70.53
 880 70.07 71.43 70.07 0 790 -0.1
15/03/2016
70.07
 160 71.43 71.43 68.72 10 0 0.0
14/03/2016
71.43
 260 70.07 71.43 70.07 0 0 0
11/03/2016
70.07
 30 71.88 71.88 70.07 0 0 0
10/03/2016
71.88
 50 71.88 71.88 71.88 0 0 0
09/03/2016
71.88
 140 70.53 71.88 69.17 0 130 -0.0
08/03/2016
70.53
 50 70.53 70.53 70.53 0 0 0
07/03/2016
70.53
 170 67.81 70.53 68.26 110 0 0.0
04/03/2016
67.81
 3,810 67.81 67.81 67.81 3,810 0 0.6
03/03/2016
67.81
 750 71.43 71.88 67.81 430 0 0.1
02/03/2016
71.43
 30 68.26 71.43 71.43 0 0 0
01/03/2016
68.26
 370 73.24 73.24 68.26 20 0 0.0
29/02/2016
73.24
 290 74.14 74.14 69.17 90 0 0.0
26/02/2016
74.14
 0 74.14 74.14 74.14 0 0 0
25/02/2016
74.14
 0 74.14 74.14 74.14 0 0 0
24/02/2016
74.14
 50 70.07 74.14 72.79 0 0 0
23/02/2016
70.07
 20 70.07 70.07 69.17 0 0 0
22/02/2016
70.07
 130 73.69 73.69 70.07 0 0 0
19/02/2016
73.69
 40 72.33 73.69 72.33 0 0 0
18/02/2016
72.33
 20 70.53 72.33 72.33 0 0 0
17/02/2016
70.53
 0 70.53 70.53 70.53 0 0 0
16/02/2016
70.53
 2,290 66.91 70.53 68.72 2,270 0 0.3
15/02/2016
66.91
 570 62.84 66.91 64.20 570 0 0.1
05/02/2016
62.84
 30 60.13 62.84 60.13 10 0 0.0
04/02/2016
60.13
 0 60.13 60.13 60.13 0 0 0
03/02/2016
60.13
 240 62.84 62.84 59.68 40 0 0.0
02/02/2016
62.84
 0 62.84 62.84 62.84 0 0 0
01/02/2016
62.84
 0 62.84 62.84 62.84 0 0 0
29/01/2016
62.84
 0 62.84 62.84 62.84 0 0 0
28/01/2016
62.84
 10 61.03 62.84 62.84 0 0 0
27/01/2016
61.03
 0 61.03 61.03 61.03 0 0 0
26/01/2016
61.03
 10 63.74 63.74 61.03 0 0 0
25/01/2016
63.74
 1,070 61.03 63.74 61.03 0 0 0
22/01/2016
61.03
 100 61.03 61.03 61.03 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |