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)
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
16/09/2014
80.47
 530 80.92 85.90 80.47 0 0 0
15/09/2014
80.92
 400 84.54 88.16 80.92 210 0 0.0
12/09/2014
84.54
 160 79.57 84.54 80.02 0 20 -0.0
11/09/2014
79.57
 90 79.11 80.47 79.57 30 0 0.0
10/09/2014
79.11
 380 82.28 84.99 79.11 0 0 0
09/09/2014
82.28
 7,590 82.28 85.90 80.47 5,270 280 0.9
08/09/2014
82.28
 60 80.47 82.28 80.02 0 0 0
05/09/2014
80.47
 2,070 80.92 83.18 80.47 90 0 0.0
04/09/2014
80.92
 610 85.90 88.16 80.92 0 230 -0.0
03/09/2014
85.90
 710 83.18 85.90 83.18 700 50 0.1
29/08/2014
83.18
 90 83.18 83.18 83.18 80 90 -0.0
28/08/2014
83.18
 530 83.18 85.90 82.28 400 10 0.1
27/08/2014
83.18
 51,250 77.76 83.18 78.66 49,100 35,760 2.4
26/08/2014
77.76
 40 76.40 77.76 77.76 0 0 0
25/08/2014
76.40
 1,000 75.50 76.40 76.40 0 0 0
22/08/2014
75.50
 780 75.50 79.57 75.50 130 0 0.0
21/08/2014
75.50
 140 75.05 75.50 75.05 10 40 -0.0
20/08/2014
75.05
 410 74.14 77.76 75.05 0 0 0
19/08/2014
74.14
 100 74.59 78.66 74.14 0 0 0
18/08/2014
74.59
 1,180 73.69 78.21 73.69 460 0 0.1
15/08/2014
73.69
 1,570 72.79 77.76 73.69 300 0 0.0
14/08/2014
72.79
 50 77.76 77.76 72.79 0 0 0
13/08/2014
77.76
 170 72.79 77.76 74.59 0 50 -0.0
12/08/2014
72.79
 350 76.85 79.11 72.79 200 0 0.0
11/08/2014
76.85
 70 76.85 79.11 76.85 70 0 0.0
08/08/2014
76.85
 190 80.92 80.92 76.85 0 0 0
07/08/2014
80.92
 150 80.47 80.92 80.92 150 0 0.0
06/08/2014
80.47
 510 79.57 80.47 80.02 0 0 0
05/08/2014
79.57
 2,040 74.59 79.57 79.11 0 0 0
04/08/2014
74.59
 110 80.02 82.73 74.59 10 0 0.0
01/08/2014
80.02
 17,550 75.05 80.02 78.66 50 0 0.0
31/07/2014
75.05
 1,110 77.76 80.47 75.05 0 0 0
30/07/2014
77.76
 40 80.47 80.47 77.76 0 0 0
29/07/2014
80.47
 6,240 75.50 80.47 73.24 0 0 0
28/07/2014
75.50
 7,180 77.31 80.02 75.05 0 0 0
25/07/2014
77.31
 30 75.05 77.31 71.43 0 0 0
24/07/2014
75.05
 560 70.53 75.05 72.33 0 0 0
23/07/2014
70.53
 140 71.43 72.79 70.53 0 0 0
22/07/2014
71.43
 390 70.07 73.24 70.07 0 230 -0.0
21/07/2014
70.07
 10 69.17 70.07 70.07 0 0 0
18/07/2014
69.17
 60 70.07 74.59 69.17 0 0 0
17/07/2014
70.07
 210 70.07 74.59 70.07 40 0 0.0
16/07/2014
70.07
 140 70.07 74.59 70.07 70 0 0.0
15/07/2014
70.07
 5,410 69.17 73.69 69.17 200 5,200 -0.8
14/07/2014
69.17
 50 69.17 69.17 69.17 0 0 0
11/07/2014
69.17
 200 69.17 73.69 69.17 0 0 0
10/07/2014
69.17
 7,200 70.07 74.59 69.17 0 5,990 -0.9
09/07/2014
70.07
 1,530 69.17 73.69 70.07 0 0 0
08/07/2014
69.17
 400 68.72 73.24 69.17 0 0 0
07/07/2014
68.72
 3,060 70.53 75.05 68.72 10 0 0.0
04/07/2014
70.53
 50 72.33 76.85 70.07 0 0 0
03/07/2014
72.33
 520 72.33 76.85 72.33 80 60 0.0
02/07/2014
72.33
 170 75.95 78.66 72.33 0 20 -0.0
01/07/2014
75.95
 160 81.38 81.38 75.95 0 0 0
30/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
27/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
26/06/2014
81.38
 1,040 81.38 81.38 81.38 520 0 0.1
25/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
24/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
23/06/2014
81.38
 10 81.38 81.38 81.38 0 0 0
20/06/2014
81.38
 2,130 81.38 81.38 76.85 20 0 0.0
19/06/2014
81.38
 730 79.57 81.38 79.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |