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)
20/11/2013
64.64
 1,790 64.64 64.64 60.18 0 400 -0.1
19/11/2013
64.64
 13,750 66.87 66.87 64.19 0 0 0
18/11/2013
66.87
 0 66.87 66.87 66.87 0 0 0
15/11/2013
66.87
 810 66.87 66.87 64.64 100 0 0.0
14/11/2013
66.87
 110 66.87 66.87 66.87 0 0 0
13/11/2013
66.87
 2,190 71.32 71.32 66.42 210 940 -0.1
12/11/2013
71.32
 2,120 71.32 71.32 67.31 2,000 0 0.3
11/11/2013
71.32
 40 67.76 71.77 65.53 0 0 0
08/11/2013
67.76
 1,930 72.66 72.66 67.76 100 500 -0.1
07/11/2013
72.66
 10 78.01 78.01 72.66 0 0 0
06/11/2013
78.01
 3,330 73.11 78.01 68.20 3,060 1,400 0.3
05/11/2013
73.11
 1,090 68.65 73.11 65.08 0 0 0
04/11/2013
68.65
 1,220 72.66 72.66 68.65 0 90 -0.0
01/11/2013
72.66
 850 73.11 73.11 72.21 10 0 0.0
31/10/2013
73.11
 100 73.11 73.11 73.11 100 0 0.0
30/10/2013
73.11
 1,730 73.55 73.55 68.65 1,500 1,000 0.1
29/10/2013
73.55
 1,500 69.09 73.55 64.64 100 1,490 -0.2
28/10/2013
69.09
 60 73.55 73.55 69.09 0 0 0
25/10/2013
73.55
 0 73.55 73.55 73.55 0 0 0
24/10/2013
73.55
 10 73.11 73.55 73.55 0 0 0
23/10/2013
73.11
 3,020 73.11 73.11 71.77 0 1,000 -0.2
22/10/2013
73.11
 2,120 73.55 73.55 72.21 0 0 0
21/10/2013
73.55
 280 73.55 73.55 72.21 0 0 0
18/10/2013
73.55
 1,000 74.44 74.44 73.55 0 0 0
17/10/2013
74.44
 0 74.44 74.44 74.44 0 0 0
16/10/2013
74.44
 1,400 73.55 74.44 72.21 0 0 0
15/10/2013
73.55
 240 74.44 74.44 72.21 0 0 0
14/10/2013
74.44
 650 74.00 74.89 74.44 100 0 0.0
11/10/2013
74.00
 12,690 73.55 77.56 73.55 7,580 0 1.3
10/10/2013
73.55
 11,650 78.01 78.01 73.55 0 0 0
09/10/2013
78.01
 0 78.01 78.01 78.01 0 0 0
08/10/2013
78.01
 40 77.12 78.01 78.01 0 0 0
07/10/2013
77.12
 2,310 75.78 77.12 74.89 2,120 50 0.3
04/10/2013
75.78
 4,500 75.78 75.78 74.89 24,490 20,000 0.8
03/10/2013
75.78
 7,330 73.11 75.78 73.55 0 0 0
02/10/2013
73.11
 610 75.33 75.33 72.21 0 0 0
01/10/2013
75.33
 0 75.33 75.33 75.33 0 0 0
30/09/2013
75.33
 490 72.66 75.33 72.21 0 0 0
27/09/2013
72.66
 1,020 72.66 72.66 72.21 0 760 -0.1
26/09/2013
72.66
 900 72.21 72.66 72.21 880 0 0.1
25/09/2013
72.21
 730 72.21 72.21 70.88 300 0 0.0
24/09/2013
72.21
 2,740 72.66 72.66 70.43 20 0 0.0
23/09/2013
72.66
 440 73.55 73.55 69.99 200 0 0.0
20/09/2013
73.55
 0 73.55 73.55 73.55 0 0 0
19/09/2013
73.55
 2,180 73.55 73.55 69.54 0 0 0
18/09/2013
73.55
 170 69.54 73.55 71.32 0 0 0
17/09/2013
69.54
 2,880 74.00 74.00 69.54 0 0 0
16/09/2013
74.00
 5,230 72.21 74.00 67.76 70 0 0.0
13/09/2013
72.21
 510 67.76 72.21 67.31 20 0 0.0
12/09/2013
67.76
 2,240 69.99 69.99 67.31 50 1,500 -0.2
11/09/2013
69.99
 310 74.89 74.89 69.99 0 0 0
10/09/2013
74.89
 10 75.33 75.33 74.89 0 0 0
09/09/2013
75.33
 300 75.78 75.78 75.33 300 0 0.1
06/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
05/09/2013
75.78
 7,870 75.78 75.78 70.88 7,510 5,810 0.3
04/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
03/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
30/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
29/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
28/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
27/08/2013
75.78
 0 75.78 75.78 75.78 35,440 35,440 0
26/08/2013
75.78
 1,390 71.32 75.78 70.88 500 0 0.1
23/08/2013
71.32
 90 66.87 71.32 66.87 60 0 0.0
22/08/2013
66.87
 450 68.65 72.21 66.87 0 410 -0.1
21/08/2013
68.65
 390 68.65 69.09 68.65 270 0 0.0
20/08/2013
68.65
 4,250 71.32 75.78 68.65 2,560 2,200 0.1
19/08/2013
71.32
 310 66.87 71.32 68.20 0 100 -0.0
16/08/2013
66.87
 1,680 64.19 66.87 64.19 0 0 0
15/08/2013
64.19
 2,000 68.65 68.65 64.19 20 0 0.0
14/08/2013
68.65
 1,240 72.66 72.66 68.65 410 270 0.0
13/08/2013
72.66
 150 76.67 76.67 72.66 0 0 0
12/08/2013
76.67
 280 81.13 81.13 76.67 0 250 -0.0
09/08/2013
81.13
 10,650 80.24 81.13 74.89 9,500 0 1.6
08/08/2013
80.24
 0 80.24 80.24 80.24 0 0 0
07/08/2013
80.24
 340 80.68 80.68 77.12 100 0 0.0
06/08/2013
80.68
 0 80.68 80.68 80.68 0 0 0
05/08/2013
80.68
 10 81.13 81.13 80.68 10 0 0.0
02/08/2013
81.13
 600 81.58 81.58 81.13 0 10 -0.0
01/08/2013
81.58
 20 80.24 81.58 81.58 0 0 0
31/07/2013
80.24
 130 82.47 82.47 80.24 0 50,000 -9.0
30/07/2013
82.47
 50 82.91 82.91 82.47 50 100,000 -17.9
29/07/2013
82.91
 80 84.25 84.25 82.91 60 80 -0.0
26/07/2013
84.25
 140 84.70 84.70 84.25 90 100 -0.0
25/07/2013
84.70
 60 84.70 84.70 84.70 0 60 -0.0
24/07/2013
84.70
 16,640 87.37 87.82 81.58 33,680 38,550 -0.9
23/07/2013
87.37
 810 86.92 87.37 84.70 10 0 0.0
22/07/2013
86.92
 1,940 89.15 89.15 84.70 10 0 0.0
19/07/2013
89.15
 520 86.92 89.15 84.70 10 0 0.0
18/07/2013
86.92
 0 86.92 86.92 86.92 0 0 0
17/07/2013
86.92
 1,600 89.15 89.15 86.92 1,000 100 0.2
16/07/2013
89.15
 10 86.92 89.15 89.15 0 0 0
15/07/2013
86.92
 310 90.05 90.05 86.92 0 0 0
12/07/2013
90.05
 420 96.73 96.73 90.05 0 0 0
11/07/2013
96.73
 70 91.38 97.18 95.84 20 0 0.0
10/07/2013
91.38
 0 91.38 91.38 91.38 0 0 0
09/07/2013
91.38
 230 93.61 93.61 89.15 20 0 0.0
08/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0
05/07/2013
93.61
 20 93.61 93.61 93.61 20 0 0.0
04/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0
03/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |