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
(2025-11-04) 		-4.20 -1.42% 17,900 500 0.1
282.10
295.90
290.80
2 tháng
(2025-10-06) 		12.80 4.60% 44,200 1,000 0.3
278
307.90
290.80
3 tháng
(2025-09-05) 		10.78 3.85% 102,300 1,100 0.3
271.37
334.97
290.80
6 tháng
(2025-06-09) 		36.30 14.26% 175,800 -4,300 -1.3
252.84
334.97
290.80
12 tháng
(2024-12-09) 		100.95 53.17% 317,600 -16,500 -3.5
180.07
334.97
290.80
24 tháng
(2023-12-15) 		135.99 87.84% 500,500 -23,319 -5.1
143.85
334.97
290.80
36 tháng
(2022-12-20) 		101.91 53.95% 581,400 -42,827 -9.3
143.45
334.97
290.80
60 tháng
(2020-12-30) 		130.14 81% 704,770 -22,746 -3.1
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)
17/04/2012
51.09
 130 51.09 51.09 51.09 0 0 0
16/04/2012
51.09
 1,000 49.34 51.09 51.09 0 0 0
13/04/2012
49.34
 8,110 51.53 51.53 49.34 0 0 0
12/04/2012
51.53
 15,310 50.22 51.96 50.22 8,000 0 0.9
11/04/2012
50.22
 370 51.53 51.53 50.22 70 0 0.0
10/04/2012
51.53
 7,000 51.09 51.53 51.53 0 0 0
09/04/2012
51.09
 7,250 52.84 53.27 51.09 1,160 0 0.1
06/04/2012
52.84
 1,010 53.27 53.27 52.84 0 0 0
05/04/2012
53.27
 5,380 53.27 53.27 50.65 0 0 0
04/04/2012
53.27
 60 53.71 53.71 52.40 0 0 0
03/04/2012
53.71
 0 53.71 53.71 53.71 0 0 0
30/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
29/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
28/03/2012
53.71
 30 53.71 53.71 52.40 0 0 0
27/03/2012
53.71
 16,240 54.58 54.58 53.71 16,000 710 1.9
26/03/2012
54.58
 100 54.15 54.58 54.58 100 0 0.0
23/03/2012
54.15
 12,500 54.15 54.58 51.96 0 0 0
22/03/2012
54.15
 9,500 53.71 54.15 54.15 0 0 0
21/03/2012
53.71
 17,720 53.71 53.71 52.40 600 300 0.0
20/03/2012
53.71
 48,810 52.40 53.71 52.40 15,000 0 1.8
19/03/2012
52.40
 17,830 51.53 52.40 51.09 0 0 0
16/03/2012
51.53
 3,530 50.65 51.53 49.78 230 0 0.0
15/03/2012
50.65
 11,480 48.91 51.09 48.91 50 0 0.0
14/03/2012
48.91
 9,650 48.03 48.91 47.60 8,000 0 0.9
13/03/2012
48.03
 15,200 47.16 48.03 47.16 15,000 0 1.6
12/03/2012
47.16
 0 47.16 47.16 45.85 7,000 0 0.8
09/03/2012
47.16
 5,030 46.72 47.16 45.41 5,010 0 0.5
08/03/2012
46.72
 19,120 45.85 47.60 45.85 17,700 0 1.9
07/03/2012
45.85
 1,380 48.03 48.03 45.85 300 0 0.0
06/03/2012
48.03
 20,720 46.29 48.47 44.54 10,000 3,720 0.7
05/03/2012
46.29
 1,020 44.10 46.29 44.98 450 0 0.0
02/03/2012
44.10
 17,210 42.14 44.10 43.67 3,160 0 0.3
01/03/2012
42.14
 2,620 43.67 43.67 41.48 40 0 0.0
29/02/2012
43.67
 1,660 44.54 44.54 43.67 0 0 0
28/02/2012
44.54
 1,000 44.54 44.54 44.54 0 0 0
27/02/2012
44.54
 1,990 46.29 46.29 44.54 0 0 0
24/02/2012
46.29
 1,710 45.85 46.29 44.98 1,000 0 0.1
23/02/2012
45.85
 190 45.41 46.72 43.45 0 0 0
22/02/2012
45.41
 380 43.67 45.41 42.57 0 20 -0.0
21/02/2012
43.67
 1,020 45.85 45.85 43.67 30 40 -0.0
20/02/2012
45.85
 1,450 43.67 45.85 42.14 0 0 0
17/02/2012
43.67
 15,200 41.70 43.67 39.95 14,000 520 1.3
16/02/2012
41.70
 760 41.70 41.92 41.70 150 200 -0.0
15/02/2012
41.70
 10 41.70 41.70 41.70 0 0 0
14/02/2012
41.70
 3,210 41.48 41.70 41.70 2,600 0 0.2
13/02/2012
41.48
 1,770 41.48 41.48 41.48 0 0 0
10/02/2012
41.48
 3,640 41.26 41.92 41.05 0 20 -0.0
09/02/2012
41.26
 630 41.48 41.48 41.05 0 0 0
08/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
07/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
06/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
03/02/2012
41.48
 20 41.26 42.36 41.48 0 0 0
02/02/2012
41.26
 160 40.39 41.26 39.74 0 0 0
01/02/2012
40.39
 10 42.36 42.36 40.39 0 0 0
31/01/2012
42.36
 350 42.36 42.36 41.05 120 0 0.0
30/01/2012
42.36
 0 42.36 42.36 42.36 0 0 0
20/01/2012
42.36
 2,120 41.48 43.01 39.74 0 0 0
19/01/2012
41.48
 1,000 39.52 41.48 41.48 0 0 0
18/01/2012
39.52
 7,700 40.17 40.17 39.52 0 0 0
17/01/2012
40.17
 6,110 40.61 41.05 39.52 600 0 0.1
16/01/2012
40.61
 4,740 41.05 41.05 39.95 0 0 0
13/01/2012
41.05
 570 41.05 41.48 40.17 300 0 0.0
12/01/2012
41.05
 10,750 40.39 41.05 40.61 0 0 0
11/01/2012
40.39
 3,340 40.61 41.26 39.74 0 0 0
10/01/2012
40.61
 21,220 40.17 40.61 40.39 0 0 0
09/01/2012
40.17
 11,220 40.61 40.61 39.74 0 0 0
06/01/2012
40.61
 1,290 40.17 40.61 39.30 0 0 0
05/01/2012
40.17
 39,380 40.39 40.39 39.30 24,600 0 2.3
04/01/2012
40.39
 780 40.17 40.61 39.30 0 0 0
03/01/2012
40.17
 17,600 39.74 40.39 39.30 0 0 0
30/12/2011
39.74
 3,720 40.61 40.61 39.30 20 0 0.0
29/12/2011
40.61
 15,720 40.17 40.61 39.52 0 0 0
28/12/2011
40.17
 2,430 40.17 40.39 40.17 0 0 0
27/12/2011
40.17
 7,560 40.39 41.05 39.30 0 0 0
26/12/2011
40.39
 1,160 39.74 41.70 39.74 0 0 0
23/12/2011
39.74
 10,920 39.30 39.74 39.30 4,250 0 0.4
22/12/2011
39.30
 14,740 40.17 40.17 39.30 0 0 0
21/12/2011
40.17
 1,010 40.17 40.17 39.95 0 0 0
20/12/2011
40.17
 2,290 39.30 40.17 39.52 0 1,270 -0.1
19/12/2011
39.30
 1,620 40.39 40.39 39.30 0 720 -0.1
16/12/2011
40.39
 5,220 39.52 41.48 39.30 3,180 2,010 0.1
15/12/2011
39.52
 14,520 39.52 39.52 39.30 12,000 6,000 0.5
14/12/2011
39.52
 12,170 39.52 41.05 39.30 10,000 8,060 0.2
13/12/2011
39.52
 35,260 39.30 40.83 39.30 20,000 20,660 -0.1
12/12/2011
39.30
 20,480 39.95 41.48 38.86 0 19,080 -1.7
09/12/2011
39.95
 3,630 41.92 41.92 39.95 0 2,620 -0.2
08/12/2011
41.92
 770 40.17 42.14 40.17 0 0 0
07/12/2011
40.17
 3,530 41.92 41.92 40.17 0 1,000 -0.1
06/12/2011
41.92
 1,160 42.14 42.14 41.05 0 1,100 -0.1
05/12/2011
42.14
 50 42.14 42.14 41.26 0 0 0
02/12/2011
42.14
 2,450 42.79 42.79 40.83 0 0 0
01/12/2011
42.79
 20 41.48 42.79 41.92 0 0 0
30/11/2011
41.48
 32,800 43.67 43.67 41.48 15,000 0 1.4
29/11/2011
43.67
 10 43.67 43.67 43.67 0 0 0
28/11/2011
43.67
 10 42.14 43.67 43.67 0 0 0
25/11/2011
42.14
 100 42.36 42.36 42.14 0 0 0
24/11/2011
42.36
 3,090 41.92 42.57 41.48 580 0 0.1
23/11/2011
41.92
 40 41.70 41.92 41.92 0 0 0
22/11/2011
41.70
 100 40.17 41.70 40.61 0 0 0
21/11/2011
40.17
 11,660 41.48 41.48 40.17 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |