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)
05/02/2015
84.99
 1,000 84.54 84.99 84.99 1,000 0 0.2
04/02/2015
84.54
 1,070 84.09 84.99 84.54 1,020 0 0.2
03/02/2015
84.09
 2,980 85.90 89.96 84.09 2,950 50 0.6
02/02/2015
85.90
 3,260 85.90 90.42 83.64 3,010 0 0.6
30/01/2015
85.90
 1,110 86.80 92.23 85.90 1,000 0 0.2
29/01/2015
86.80
 1,760 86.80 89.06 86.80 1,600 0 0.3
28/01/2015
86.80
 100 86.80 86.80 86.80 0 0 0
27/01/2015
86.80
 390 86.35 88.16 86.35 50 310 -0.0
26/01/2015
86.35
 1,010 86.35 86.35 86.35 990 0 0.2
23/01/2015
86.35
 410 86.35 90.42 86.35 10 50 -0.0
22/01/2015
86.35
 10 84.54 86.35 86.35 0 0 0
21/01/2015
84.54
 2,870 83.64 85.90 83.64 1,530 1,360 0.0
20/01/2015
83.64
 1,950 83.18 85.90 83.64 1,240 10 0.2
19/01/2015
83.18
 110 83.64 83.64 83.18 10 0 0.0
16/01/2015
83.64
 3,720 83.64 85.90 83.18 2,300 0 0.4
15/01/2015
83.64
 7,830 82.28 85.90 82.28 5,580 200 1.0
14/01/2015
82.28
 3,180 85.90 90.87 82.28 2,490 0 0.5
13/01/2015
85.90
 540 83.64 89.06 85.90 450 0 0.1
12/01/2015
83.64
 150 82.73 86.80 83.64 90 0 0.0
09/01/2015
82.73
 15,240 79.57 84.99 81.38 1,080 0 0.2
08/01/2015
79.57
 370 79.57 79.57 79.57 0 0 0
07/01/2015
79.57
 120 84.54 88.16 79.57 0 0 0
06/01/2015
84.54
 24,010 79.11 84.54 79.11 7,270 0 1.3
05/01/2015
79.11
 1,410 78.21 81.83 78.66 270 0 0.0
31/12/2014
78.21
 24,050 78.21 82.28 78.21 5,740 0 1.0
30/12/2014
78.21
 710 78.66 78.66 78.21 350 0 0.1
29/12/2014
78.66
 4,490 78.21 80.47 78.21 3,180 0 0.6
26/12/2014
78.21
 13,840 78.21 80.47 78.21 8,510 0 1.5
25/12/2014
78.21
 50 78.66 83.18 78.21 20 0 0.0
24/12/2014
78.66
 60 77.76 78.66 78.21 20 0 0.0
23/12/2014
77.76
 53,170 75.95 80.92 76.85 43,840 0 7.6
22/12/2014
75.95
 29,510 77.31 82.28 75.95 28,200 0 5.0
19/12/2014
77.31
 4,160 77.31 80.47 77.31 3,320 0 0.6
18/12/2014
77.31
 910 76.85 78.66 77.31 320 0 0.1
17/12/2014
76.85
 1,900 75.95 80.47 76.85 500 0 0.1
16/12/2014
75.95
 39,980 81.38 86.80 75.95 33,820 220 5.7
15/12/2014
81.38
 2,710 81.38 85.90 81.38 2,040 100 0.4
12/12/2014
81.38
 28,830 81.38 83.64 80.92 24,040 60 4.4
11/12/2014
81.38
 17,000 81.38 86.80 80.92 13,530 510 2.4
10/12/2014
81.38
 11,300 81.83 84.54 77.76 5,180 0 0.9
09/12/2014
81.83
 8,020 83.64 89.06 81.83 1,980 0 0.4
08/12/2014
83.64
 13,250 89.06 94.94 83.64 9,000 60 1.9
05/12/2014
89.06
 210 83.64 89.06 89.06 0 0 0
04/12/2014
83.64
 6,000 86.80 92.68 83.64 5,300 50 1.1
03/12/2014
86.80
 0 86.80 86.80 86.80 0 0 0
02/12/2014
86.80
 420 89.51 95.39 86.80 0 20 -0.0
01/12/2014
89.51
 110 93.58 93.58 89.51 0 0 0
28/11/2014
93.58
 13,750 87.70 93.58 88.16 12,750 2,000 2.2
27/11/2014
87.70
 2,870 89.06 94.94 87.70 1,010 60 0.2
26/11/2014
89.06
 710 94.94 98.55 89.06 620 150 0.1
25/11/2014
94.94
 620 97.20 103.98 94.94 360 10 0.1
24/11/2014
97.20
 800 94.94 97.20 95.39 0 0 0
21/11/2014
94.94
 360 97.65 99.46 94.94 330 10 0.1
20/11/2014
97.65
 2,530 93.13 97.65 94.94 2,530 0 0.5
19/11/2014
93.13
 20 92.68 98.10 93.13 10 0 0.0
18/11/2014
92.68
 9,710 91.77 96.75 91.77 9,710 300 1.9
17/11/2014
91.77
 1,900 90.42 91.77 91.77 0 1,900 -0.4
14/11/2014
90.42
 1,510 92.68 92.68 90.42 210 1,490 -0.3
13/11/2014
92.68
 20 90.42 92.68 92.68 0 0 0
12/11/2014
90.42
 0 90.42 90.42 90.42 0 0 0
11/11/2014
90.42
 0 90.42 90.42 90.42 0 0 0
10/11/2014
90.42
 80 93.58 96.75 90.42 20 0 0.0
07/11/2014
93.58
 10 96.75 96.75 93.58 0 0 0
06/11/2014
96.75
 1,770 90.42 96.75 90.42 0 0 0
05/11/2014
90.42
 540 90.42 92.68 90.42 130 0 0.0
04/11/2014
90.42
 470 90.42 90.42 90.42 0 0 0
03/11/2014
90.42
 440 91.32 91.32 90.42 440 0 0.1
31/10/2014
91.32
 1,010 91.32 91.32 90.42 1,000 100 0.2
30/10/2014
91.32
 3,030 90.42 91.32 90.42 3,070 0 0.6
29/10/2014
90.42
 570 85.90 90.42 85.90 70 0 0.0
28/10/2014
85.90
 0 85.90 85.90 85.90 0 0 0
27/10/2014
85.90
 10 90.42 90.42 85.90 0 0 0
24/10/2014
90.42
 100 90.42 90.42 90.42 100 30 0.0
23/10/2014
90.42
 0 90.42 90.42 90.42 0 0 0
22/10/2014
90.42
 0 90.42 90.42 90.42 0 0 0
21/10/2014
90.42
 120 90.42 90.42 84.99 100 120 -0.0
20/10/2014
90.42
 0 90.42 90.42 90.42 0 0 0
17/10/2014
90.42
 0 90.42 90.42 90.42 0 0 0
16/10/2014
90.42
 200 89.96 90.42 90.42 200 200 0
15/10/2014
89.96
 0 89.96 89.96 89.96 0 0 0
14/10/2014
89.96
 0 89.96 89.96 89.96 0 0 0
13/10/2014
89.96
 2,620 87.70 89.96 84.09 0 0 0
10/10/2014
87.70
 0 87.70 87.70 87.70 0 0 0
09/10/2014
87.70
 10 89.51 89.51 87.70 0 10 -0.0
08/10/2014
89.51
 60 90.42 90.42 89.51 60 0 0.0
07/10/2014
90.42
 40 90.42 90.42 89.51 30 0 0.0
06/10/2014
90.42
 0 90.42 90.42 90.42 0 0 0
03/10/2014
90.42
 100 89.51 90.42 90.42 0 0 0
02/10/2014
89.51
 13,090 85.90 90.42 83.64 12,210 300 2.4
01/10/2014
85.90
 1,130 88.16 88.16 85.90 0 60 -0.0
30/09/2014
88.16
 0 88.16 88.16 88.16 0 0 0
29/09/2014
88.16
 150 86.35 88.16 86.80 0 0 0
26/09/2014
86.35
 20 87.25 87.25 83.64 0 0 0
25/09/2014
87.25
 0 87.25 87.25 87.25 0 0 0
24/09/2014
87.25
 70 87.70 87.70 87.25 50 40 0.0
23/09/2014
87.70
 80 88.16 88.16 85.44 40 0 0.0
22/09/2014
88.16
 2,500 84.09 88.16 83.18 2,480 0 0.5
19/09/2014
84.09
 90 83.18 84.09 84.09 90 0 0.0
18/09/2014
83.18
 2,220 84.99 84.99 81.38 90 0 0.0
17/09/2014
84.99
 20 80.47 84.99 84.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |