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)
01/09/2015
84.09
 30 83.64 84.09 81.38 10 0 0.0
31/08/2015
83.64
 100 84.09 86.80 83.64 90 0 0.0
28/08/2015
84.09
 0 84.09 84.09 84.09 0 0 0
27/08/2015
84.09
 40 82.28 84.09 83.18 40 0 0.0
26/08/2015
82.28
 110 81.38 82.28 82.28 40 0 0.0
25/08/2015
81.38
 330 81.38 81.83 81.38 130 0 0.0
24/08/2015
81.38
 120 85.90 88.16 81.38 110 10 0.0
21/08/2015
85.90
 990 86.35 86.35 85.90 990 0 0.2
20/08/2015
86.35
 10 89.51 89.51 86.35 10 0 0.0
19/08/2015
89.51
 680 84.09 89.51 85.90 640 0 0.1
18/08/2015
84.09
 300 89.96 89.96 84.09 290 300 -0.0
17/08/2015
89.96
 340 84.09 89.96 84.09 310 0 0.1
14/08/2015
84.09
 120 84.09 85.90 84.09 120 110 0.0
13/08/2015
84.09
 800 84.09 89.51 82.28 290 430 -0.0
12/08/2015
84.09
 770 84.99 90.87 84.09 730 500 0.0
11/08/2015
84.99
 700 80.92 85.90 80.92 660 0 0.1
10/08/2015
80.92
 90 81.38 84.99 80.47 40 0 0.0
07/08/2015
81.38
 90 81.38 81.38 81.38 0 0 0
06/08/2015
81.38
 40 85.44 85.44 81.38 10 0 0.0
05/08/2015
85.44
 110 81.38 85.44 85.44 0 0 0
04/08/2015
81.38
 410 81.38 81.38 80.02 300 400 -0.0
03/08/2015
81.38
 100 81.38 84.54 79.11 70 0 0.0
31/07/2015
81.38
 20 81.38 81.38 81.38 10 0 0.0
30/07/2015
81.38
 40 80.47 84.54 81.38 20 0 0.0
29/07/2015
80.47
 40 80.02 84.09 80.47 0 0 0
28/07/2015
80.02
 200 81.38 84.09 80.02 30 30 0
27/07/2015
81.38
 320 80.02 83.64 81.38 320 0 0.1
24/07/2015
80.02
 70 80.02 84.09 79.57 10 10 -0
23/07/2015
80.02
 940 79.57 83.64 80.02 620 0 0.1
22/07/2015
79.57
 0 79.57 79.57 79.57 0 0 0
21/07/2015
79.57
 190 80.02 83.64 79.57 130 0 0.0
20/07/2015
80.02
 40 79.57 84.09 80.02 0 0 0
17/07/2015
79.57
 40 79.57 79.57 79.57 0 0 0
16/07/2015
79.57
 170 79.57 84.99 79.57 90 0 0.0
15/07/2015
79.57
 20 84.09 84.99 79.57 10 0 0.0
14/07/2015
84.09
 2,910 79.11 84.09 78.21 2,810 0 0.5
13/07/2015
79.11
 1,070 78.21 79.11 79.11 540 0 0.1
10/07/2015
78.21
 0 78.21 78.21 78.21 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |