CTCP Vinacafé Biên Hòa (vcf)

290.80
0
(0%)
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
(2025-11-05) 		4.70 1.64% 17,400 500 0.1
282.10
295.90
290.80
2 tháng
(2025-10-06) 		12.80 4.60% 44,500 1,000 0.3
278
307.90
290.80
3 tháng
(2025-09-08) 		11.22 4.01% 102,600 1,100 0.3
271.37
334.97
290.80
6 tháng
(2025-06-09) 		36.30 14.26% 176,100 -4,300 -1.3
252.84
334.97
290.80
12 tháng
(2024-12-10) 		106.80 58.05% 317,100 -16,500 -3.5
180.07
334.97
290.80
24 tháng
(2023-12-18) 		135.91 87.74% 500,500 -23,619 -5.2
143.85
334.97
290.80
36 tháng
(2022-12-21) 		101.91 53.95% 581,700 -42,827 -9.4
143.45
334.97
290.80
60 tháng
(2020-12-31) 		126.58 77.08% 704,710 -22,586 -3.0
143.45
334.97
290.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2015
78.21
 2,270 79.57 82.28 78.21 1,200 1,820 -0.1
08/07/2015
79.57
 1,060 79.57 83.64 79.57 450 0 0.1
07/07/2015
79.57
 1,040 79.57 81.38 79.57 230 0 0.0
06/07/2015
79.57
 170 79.11 80.02 79.11 0 0 0
03/07/2015
79.11
 1,560 79.57 80.92 79.11 1,110 0 0.2
02/07/2015
79.57
 540 80.02 80.02 79.57 500 0 0.1
01/07/2015
80.02
 280 79.11 80.02 79.11 200 0 0.0
30/06/2015
79.11
 280 81.38 82.28 78.21 0 0 0
29/06/2015
81.38
 500 78.21 81.38 78.21 100 400 -0.1
26/06/2015
78.21
 1,010 77.76 80.92 78.21 700 190 0.1
25/06/2015
77.76
 1,210 77.76 80.47 77.76 920 0 0.2
24/06/2015
77.76
 450 77.76 80.92 77.76 230 0 0.0
23/06/2015
77.76
 660 77.76 80.47 77.76 200 0 0.0
22/06/2015
77.76
 210 78.66 81.38 77.76 70 0 0.0
19/06/2015
78.66
 20 78.66 82.28 78.66 0 0 0
18/06/2015
78.66
 900 79.11 82.28 76.85 550 500 0.0
17/06/2015
79.11
 1,660 78.21 82.73 78.66 340 0 0.1
16/06/2015
78.21
 760 78.21 83.64 78.21 400 0 0.1
15/06/2015
78.21
 40 78.21 78.21 78.21 0 0 0
12/06/2015
78.21
 1,450 79.11 83.64 78.21 450 0 0.1
11/06/2015
79.11
 1,670 80.47 84.54 78.21 400 400 0.0
10/06/2015
80.47
 380 80.47 84.54 80.47 180 0 0.0
09/06/2015
80.47
 4,510 79.11 84.54 79.11 2,500 0 0.4
08/06/2015
79.11
 2,760 83.64 83.64 79.11 1,910 1,750 0.0
05/06/2015
83.64
 740 84.54 84.54 83.64 600 0 0.1
04/06/2015
84.54
 1,190 86.35 86.80 84.54 100 0 0.0
03/06/2015
86.35
 1,070 85.90 90.87 86.35 10 0 0.0
02/06/2015
85.90
 520 85.90 88.16 85.90 440 0 0.1
01/06/2015
85.90
 80 84.99 90.42 85.90 0 0 0
29/05/2015
84.99
 270 90.42 96.75 84.99 50 0 0.0
28/05/2015
90.42
 200 90.42 90.42 90.42 50 0 0.0
27/05/2015
90.42
 200 91.32 91.32 90.42 110 0 0.0
26/05/2015
91.32
 280 97.20 97.20 90.87 100 0 0.0
25/05/2015
97.20
 8,050 96.75 97.20 90.42 8,020 3,000 1.1
22/05/2015
96.75
 430 97.20 97.20 96.75 300 420 -0.0
21/05/2015
97.20
 8,090 99.46 102.17 97.20 8,030 1,600 1.4
20/05/2015
99.46
 510 94.94 99.46 94.94 500 440 0.0
19/05/2015
94.94
 610 94.94 99.46 94.94 610 0 0.1
18/05/2015
94.94
 200 90.42 94.94 94.94 200 0 0.0
15/05/2015
90.42
 1,810 96.29 96.29 90.42 1,800 0 0.4
14/05/2015
96.29
 2,300 97.20 97.20 96.29 2,300 2,300 0
13/05/2015
97.20
 0 97.20 97.20 97.20 0 0 0
12/05/2015
97.20
 4,500 97.20 97.20 94.94 4,500 0 1.0
11/05/2015
97.20
 3,410 99.46 99.46 97.20 3,410 0 0.7
08/05/2015
99.46
 0 99.46 99.46 99.46 0 0 0
07/05/2015
99.46
 5,000 99.46 99.46 98.10 5,000 0 1.1
06/05/2015
99.46
 3,080 99.46 103.08 96.75 3,010 0 0.7
05/05/2015
99.46
 2,500 95.84 99.46 97.65 2,500 1,500 0.2
04/05/2015
95.84
 10 99.46 99.46 95.84 10 0 0.0
27/04/2015
99.46
 0 99.46 99.46 99.46 0 0 0
24/04/2015
99.46
 1,560 95.84 99.46 96.75 1,530 0 0.3
23/04/2015
95.84
 4,600 95.84 95.84 95.84 3,400 0 0.7
22/04/2015
95.84
 0 95.84 95.84 95.84 0 0 0
21/04/2015
95.84
 280 97.20 97.20 95.84 270 0 0.1
20/04/2015
97.20
 210 99.01 99.01 95.84 210 0 0.0
17/04/2015
99.01
 10 99.91 99.91 99.01 0 0 0
16/04/2015
99.91
 70 97.20 99.91 99.91 50 0 0.0
15/04/2015
97.20
 10 94.03 97.20 97.20 0 0 0
14/04/2015
94.03
 10 90.87 94.03 94.03 0 0 0
13/04/2015
90.87
 690 90.42 90.87 90.87 680 0 0.1
10/04/2015
90.42
 800 97.20 97.20 90.42 680 0 0.1
09/04/2015
97.20
 730 97.20 97.20 90.42 0 0 0
08/04/2015
97.20
 50 94.03 97.20 97.20 50 0 0.0
07/04/2015
94.03
 0 94.03 94.03 94.03 0 0 0
06/04/2015
94.03
 50 94.03 94.03 94.03 50 0 0.0
03/04/2015
94.03
 0 94.03 94.03 94.03 0 0 0
02/04/2015
94.03
 40 88.61 94.03 94.03 40 0 0.0
01/04/2015
88.61
 570 94.94 96.29 88.61 540 0 0.1
31/03/2015
94.94
 3,070 93.58 99.46 93.58 2,070 0 0.4
30/03/2015
93.58
 60 87.70 93.58 93.58 60 0 0.0
27/03/2015
87.70
 10 89.51 89.51 87.70 0 0 0
26/03/2015
89.51
 50 88.61 89.51 89.51 0 0 0
25/03/2015
88.61
 10 94.94 94.94 88.61 0 0 0
24/03/2015
94.94
 120 94.03 97.65 94.94 0 0 0
23/03/2015
94.03
 10 88.16 94.03 94.03 0 0 0
20/03/2015
88.16
 20 91.32 91.32 88.16 20 0 0.0
19/03/2015
91.32
 20 98.10 98.10 91.32 0 0 0
18/03/2015
98.10
 20 93.13 99.46 98.10 10 0 0.0
17/03/2015
93.13
 10 94.94 94.94 93.13 0 0 0
16/03/2015
94.94
 1,150 89.51 94.94 89.51 120 1,020 -0.2
13/03/2015
89.51
 200 92.68 92.68 89.51 190 200 -0.0
12/03/2015
92.68
 0 92.68 92.68 92.68 0 0 0
11/03/2015
92.68
 10 97.65 97.65 92.68 0 0 0
10/03/2015
97.65
 0 97.65 97.65 97.65 0 0 0
09/03/2015
97.65
 20 92.23 97.65 97.65 0 0 0
06/03/2015
92.23
 0 92.23 92.23 92.23 0 0 0
05/03/2015
92.23
 90 86.35 92.23 88.16 60 0 0.0
04/03/2015
86.35
 0 86.35 86.35 86.35 0 0 0
03/03/2015
86.35
 40 89.96 92.68 86.35 0 0 0
02/03/2015
89.96
 0 89.96 89.96 89.96 0 0 0
27/02/2015
89.96
 480 84.09 89.96 85.90 290 0 0.1
26/02/2015
84.09
 10 83.64 84.09 84.09 0 0 0
25/02/2015
83.64
 2,660 81.38 83.64 83.64 2,650 0 0.5
24/02/2015
81.38
 400 85.44 85.44 81.38 330 0 0.1
13/02/2015
85.44
 440 90.42 90.42 85.44 400 0 0.1
12/02/2015
90.42
 70 84.99 90.42 85.44 10 0 0.0
11/02/2015
84.99
 0 84.99 84.99 84.99 0 0 0
10/02/2015
84.99
 970 83.18 84.99 84.54 500 0 0.1
09/02/2015
83.18
 70 88.16 88.16 83.18 60 0 0.0
06/02/2015
88.16
 1,300 84.99 88.16 84.99 1,300 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |