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)
21/01/2016
61.03
 60 63.29 64.65 59.22 10 0 0.0
20/01/2016
63.29
 0 63.29 63.29 63.29 0 0 0
19/01/2016
63.29
 20 61.94 63.29 63.29 0 0 0
18/01/2016
61.94
 560 64.20 64.20 61.48 480 500 -0.0
15/01/2016
64.20
 10 61.94 64.20 64.20 0 0 0
14/01/2016
61.94
 10 61.94 61.94 61.94 0 0 0
13/01/2016
61.94
 30 61.94 64.65 61.94 0 0 0
12/01/2016
61.94
 220 65.10 65.10 61.48 100 200 -0.0
11/01/2016
65.10
 1,100 62.39 65.10 63.29 0 470 -0.1
08/01/2016
62.39
 20 64.20 64.20 62.39 0 0 0
07/01/2016
64.20
 40 68.26 68.26 63.74 0 0 0
06/01/2016
68.26
 10 66.91 68.26 68.26 0 0 0
05/01/2016
66.91
 10 65.55 66.91 66.91 0 0 0
04/01/2016
65.55
 280 61.48 65.55 61.48 100 200 -0.0
31/12/2015
61.48
 100 61.48 61.48 61.48 50 0 0.0
30/12/2015
61.48
 2,440 62.84 62.84 61.03 2,190 2,350 -0.0
29/12/2015
62.84
 150 65.55 65.55 62.39 10 60 -0.0
28/12/2015
65.55
 230 62.84 65.55 65.55 0 190 -0.0
25/12/2015
62.84
 420 62.84 62.84 62.84 0 0 0
24/12/2015
62.84
 270 62.39 66.46 62.84 100 0 0.0
23/12/2015
62.39
 240 66.46 70.98 62.39 0 0 0
22/12/2015
66.46
 60 66.46 66.46 66.46 30 0 0.0
21/12/2015
66.46
 20 66.00 66.46 66.46 0 0 0
18/12/2015
66.00
 150 67.81 70.53 66.00 20,140 20,000 0.0
17/12/2015
67.81
 340 67.81 71.43 65.55 0 100 -0.0
16/12/2015
67.81
 870 66.91 70.07 67.81 100 0 0.0
15/12/2015
66.91
 780 66.91 70.07 66.91 100 460 -0.1
14/12/2015
66.91
 870 67.81 72.33 66.91 250 0 0.0
11/12/2015
67.81
 1,180 69.17 70.53 67.81 800 0 0.1
10/12/2015
69.17
 1,840 70.98 75.05 69.17 500 0 0.1
09/12/2015
70.98
 90 70.98 73.69 70.98 0 0 0
08/12/2015
70.98
 140 69.62 73.24 70.98 10 0 0.0
07/12/2015
69.62
 50 70.53 74.59 69.62 0 0 0
04/12/2015
70.53
 110 69.17 71.43 70.53 80 0 0.0
03/12/2015
69.17
 50 69.17 72.79 69.17 0 0 0
02/12/2015
69.17
 40 69.17 72.79 69.17 0 0 0
01/12/2015
69.17
 50 73.69 76.40 69.17 20 0 0.0
30/11/2015
73.69
 1,060 69.17 73.69 68.26 330 0 0.1
27/11/2015
69.17
 110 67.81 72.33 69.17 100 0 0.0
26/11/2015
67.81
 40 67.81 72.33 67.81 0 0 0
25/11/2015
67.81
 20 67.81 67.81 67.81 0 0 0
24/11/2015
67.81
 150 67.81 72.33 67.81 20 100 -0.0
23/11/2015
67.81
 290 68.72 68.72 67.81 10 130 -0.0
20/11/2015
68.72
 10 68.72 68.72 68.72 0 0 0
19/11/2015
68.72
 1,040 67.81 68.72 67.81 0 980 -0.1
18/11/2015
67.81
 180 67.81 70.07 67.81 0 20 -0.0
17/11/2015
67.81
 110 71.88 71.88 67.81 0 100 -0.0
16/11/2015
71.88
 840 74.59 74.59 71.88 470 0 0.1
13/11/2015
74.59
 10 75.95 75.95 74.59 0 0 0
12/11/2015
75.95
 100 76.40 76.40 75.95 100 0 0.0
11/11/2015
76.40
 0 76.40 76.40 76.40 0 0 0
10/11/2015
76.40
 680 76.85 76.85 73.24 0 660 -0.1
09/11/2015
76.85
 30 77.76 77.76 76.85 0 10 -0.0
06/11/2015
77.76
 0 77.76 77.76 77.76 0 0 0
05/11/2015
77.76
 20 76.85 77.76 77.76 20 0 0.0
04/11/2015
76.85
 220 76.85 76.85 76.85 220 210 0.0
03/11/2015
76.85
 1,120 78.21 78.21 76.85 1,120 200 0.2
02/11/2015
78.21
 0 78.21 78.21 78.21 0 0 0
30/10/2015
78.21
 20 78.66 78.66 78.21 0 0 0
29/10/2015
78.66
 250 75.50 78.66 75.95 240 0 0.0
28/10/2015
75.50
 10 76.40 76.40 75.50 0 0 0
27/10/2015
76.40
 10 76.40 76.40 76.40 0 0 0
26/10/2015
76.40
 560 78.66 78.66 75.05 0 40 -0.0
23/10/2015
78.66
 190 79.11 79.11 78.66 130 0 0.0
22/10/2015
79.11
 70 77.76 79.11 76.40 40 0 0.0
21/10/2015
77.76
 0 77.76 77.76 77.76 0 0 0
20/10/2015
77.76
 50 77.31 77.76 76.40 0 0 0
19/10/2015
77.31
 710 77.31 77.31 76.85 490 0 0.1
16/10/2015
77.31
 20 79.11 79.11 77.31 0 0 0
15/10/2015
79.11
 100 80.47 80.47 79.11 100 100 0
14/10/2015
80.47
 0 80.47 80.47 80.47 0 0 0
13/10/2015
80.47
 0 80.47 80.47 80.47 0 0 0
12/10/2015
80.47
 50 76.85 80.47 79.57 0 0 0
09/10/2015
76.85
 200 76.85 76.85 76.85 200 200 0
08/10/2015
76.85
 20 77.31 77.31 76.85 10 0 0.0
07/10/2015
77.31
 280 76.85 77.76 76.85 0 100 -0.0
06/10/2015
76.85
 2,160 76.85 76.85 76.85 0 2,160 -0.4
05/10/2015
76.85
 100 76.85 76.85 76.85 0 100 -0.0
02/10/2015
76.85
 0 76.85 76.85 76.85 0 0 0
01/10/2015
76.85
 110 81.38 84.54 76.85 100 0 0.0
30/09/2015
81.38
 0 81.38 81.38 81.38 0 0 0
29/09/2015
81.38
 10 76.85 81.38 81.38 0 10 -0.0
28/09/2015
76.85
 0 76.85 76.85 76.85 0 0 0
25/09/2015
76.85
 130 75.95 76.85 76.85 0 0 0
24/09/2015
75.95
 940 76.85 76.85 75.95 890 0 0.2
23/09/2015
76.85
 1,410 81.38 81.38 76.85 1,310 0 0.2
22/09/2015
81.38
 0 81.38 81.38 81.38 0 0 0
21/09/2015
81.38
 30 77.31 81.38 81.38 30 30 0
18/09/2015
77.31
 1,260 75.95 77.76 75.95 200 1,250 -0.2
17/09/2015
75.95
 20 78.21 78.21 75.95 0 0 0
16/09/2015
78.21
 300 78.21 78.21 78.21 300 300 0
15/09/2015
78.21
 1,200 79.57 79.57 78.21 600 0 0.1
14/09/2015
79.57
 1,220 81.38 81.38 79.11 500 0 0.1
11/09/2015
81.38
 560 79.57 84.99 81.38 500 10 0.1
10/09/2015
79.57
 470 81.38 81.38 79.57 470 0 0.1
09/09/2015
81.38
 10 80.02 81.38 81.38 0 0 0
08/09/2015
80.02
 0 80.02 80.02 80.02 0 0 0
07/09/2015
80.02
 2,310 81.83 81.83 80.02 1,000 1,000 0
04/09/2015
81.83
 210 83.64 83.64 81.83 200 0 0.0
03/09/2015
83.64
 50 84.09 84.09 81.38 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |