Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2012	68.38	30	70.14	70.14	67.50	0	0	0
12/10/2012	70.14	11,780	67.50	70.14	64.41	11,480	5,060	1.0
11/10/2012	67.50	1,340	67.94	67.94	64.85	0	10	-0.0
10/10/2012	67.94	980	68.38	68.38	65.29	340	0	0.1
09/10/2012	68.38	400	69.26	69.26	68.38	400	0	0.1
08/10/2012	69.26	4,480	70.58	70.58	67.50	3,430	1,190	0.4
05/10/2012	70.58	2,480	70.58	71.02	67.50	470	2,430	-0.3
04/10/2012	70.58	60	68.38	70.58	66.17	10	0	0.0
03/10/2012	68.38	13,420	67.50	68.38	64.41	200	590	-0.1
02/10/2012	67.50	6,230	66.61	67.50	64.85	20	0	0.0
01/10/2012	66.61	1,710	63.97	67.05	61.32	10	1,700	-0.2
28/09/2012	63.97	4,070	61.32	63.97	62.20	400	310	0.0
27/09/2012	61.32	1,080	60.88	61.32	59.55	60	1,000	-0.1
26/09/2012	60.88	0	60.88	60.88	60.88	0	0	0
25/09/2012	60.88	1,020	61.32	61.32	59.55	20	1,000	-0.1
24/09/2012	61.32	50	61.76	61.76	61.32	20	0	0.0
21/09/2012	61.76	1,040	63.08	63.08	60.44	1,000	0	0.1
20/09/2012	63.08	0	63.08	63.08	63.08	0	0	0
19/09/2012	63.08	370	61.76	64.41	60.44	310	0	0.0
18/09/2012	61.76	540	62.20	62.20	60.00	510	0	0.1
17/09/2012	62.20	280	61.76	62.20	62.20	280	0	0.0
14/09/2012	61.76	3,070	60.88	61.76	60.88	3,070	1,220	0.3
13/09/2012	60.88	390	60.44	60.88	60.88	60	0	0.0
12/09/2012	60.44	5,000	60.88	60.88	59.55	3,660	0	0.5
11/09/2012	60.88	7,260	60.00	60.88	58.67	6,490	1,600	0.7
10/09/2012	60.00	15,510	59.55	60.44	58.67	12,070	7,700	0.6
07/09/2012	59.55	3,700	59.11	60.00	58.23	3,200	30	0.4
06/09/2012	59.11	0	59.11	59.11	59.11	0	0	0
05/09/2012	59.11	5,390	59.55	60.00	58.23	4,480	3,500	0.1
04/09/2012	59.55	5,490	57.79	60.44	57.79	3,100	1,510	0.2
31/08/2012	57.79	7,010	59.11	60.00	57.79	6,620	2,190	0.6
30/08/2012	59.11	1,470	59.55	59.55	57.35	870	1,000	-0.0
29/08/2012	59.55	640	59.55	59.55	57.79	140	500	-0.0
28/08/2012	59.55	810	59.55	59.55	58.23	0	800	-0.1
27/08/2012	59.55	15,820	58.67	59.55	57.35	14,060	1,510	1.7
24/08/2012	58.67	6,550	57.79	59.55	57.79	6,340	10	0.8
23/08/2012	57.79	10,400	56.91	57.79	56.91	10,100	4,210	0.8
22/08/2012	56.91	940	57.35	59.11	56.91	870	0	0.1
21/08/2012	57.35	36,610	59.11	59.11	56.47	34,440	3,610	4.0
20/08/2012	59.11	1,640	60.00	60.00	58.67	440	1,200	-0.1
17/08/2012	60.00	2,250	58.67	60.00	58.23	1,050	1,200	-0.0
16/08/2012	58.67	350	59.55	59.55	58.67	0	0	0
15/08/2012	59.55	1,040	59.55	59.55	58.67	780	0	0.1
14/08/2012	59.55	200	58.23	59.55	59.55	200	0	0.0
13/08/2012	58.23	400	59.11	59.55	58.23	0	0	0
10/08/2012	59.11	1,010	60.00	60.00	59.11	510	0	0.0
09/08/2012	60.00	0	60.00	60.00	60.00	0	0	0
08/08/2012	60.00	1,000	59.11	60.00	60.00	1,000	0	0.1
07/08/2012	59.11	20	59.11	60.00	59.11	10	0	0.0
06/08/2012	59.11	760	58.67	60.00	58.67	300	170	0.0
03/08/2012	58.67	540	59.11	59.11	58.67	0	200	-0.0
02/08/2012	59.11	490	59.55	60.00	59.11	0	450	-0.1
01/08/2012	59.55	560	59.11	59.55	58.67	80	350	-0.0
31/07/2012	59.11	350	60.44	60.44	57.79	0	340	-0.0
30/07/2012	60.44	16,920	57.79	60.44	57.35	16,820	1,110	2.2
27/07/2012	57.79	260	57.79	57.79	57.79	0	0	0
26/07/2012	57.79	0	57.79	57.79	57.79	0	0	0
25/07/2012	57.79	5,130	59.11	59.11	57.35	5,030	1,500	0.5
24/07/2012	59.11	1,080	59.55	59.55	59.11	1,080	0	0.1
23/07/2012	59.55	310	59.11	59.55	59.55	310	0	0.0
20/07/2012	59.11	140	59.55	59.55	59.11	140	0	0.0
19/07/2012	59.55	520	59.55	59.55	57.35	90	400	-0.0
18/07/2012	59.55	1,610	59.55	59.55	57.79	41,210	40,400	0.1
17/07/2012	59.55	1,910	57.35	59.55	58.23	500	240	0.0
16/07/2012	57.35	440	58.23	58.67	57.35	210	230	-0.0
13/07/2012	58.23	1,100	57.35	58.23	57.35	300	0	0.0
12/07/2012	57.35	1,000	57.79	57.79	57.35	1,000	1,000	0
11/07/2012	57.79	5,370	57.35	57.79	57.35	4,950	0	0.6
10/07/2012	57.35	7,980	57.35	57.35	55.14	7,500	360	0.9
09/07/2012	57.35	5,070	57.79	57.79	57.35	4,480	0	0.6
06/07/2012	57.79	1,180	57.35	57.79	57.35	1,180	0	0.2
05/07/2012	57.35	1,310	57.35	57.35	57.35	1,310	0	0.2
04/07/2012	57.35	6,000	57.35	57.35	57.35	6,000	0	0.8
03/07/2012	57.35	4,360	56.91	57.35	54.26	4,350	10	0.6
02/07/2012	56.91	2,180	56.91	56.91	56.91	2,180	0	0.3
29/06/2012	56.91	1,500	57.35	57.35	55.14	1,000	0	0.1
28/06/2012	57.35	3,500	56.91	57.35	56.03	3,400	0	0.4
27/06/2012	56.91	6,970	56.91	56.91	56.91	6,970	0	0.9
26/06/2012	56.91	0	57.35	56.91	55.58	3,440	150	0.4
25/06/2012	57.35	3,090	57.35	57.35	56.91	1,190	0	0.2
22/06/2012	57.35	3,610	57.35	57.35	56.91	3,610	0	0.5
21/06/2012	57.35	3,690	57.35	57.35	56.91	3,690	0	0.5
20/06/2012	57.35	210	57.35	57.35	55.14	0	0	0
19/06/2012	57.35	7,670	58.67	58.67	57.35	7,670	0	1.0
18/06/2012	58.67	20	57.35	59.55	58.67	0	0	0
15/06/2012	57.35	1,120	57.35	57.79	57.35	120	1,000	-0.1
14/06/2012	57.35	100	57.35	57.35	57.35	100	0	0.0
13/06/2012	57.35	4,010	56.47	57.35	56.03	4,000	10	0.5
12/06/2012	56.47	16,270	57.79	57.79	56.47	16,230	2,000	1.8
11/06/2012	57.79	10	57.35	57.79	57.79	10	0	0.0
08/06/2012	57.35	200	57.35	57.35	56.47	10	0	0.0
07/06/2012	57.35	3,430	56.91	57.35	56.47	260	0	0.0
06/06/2012	56.91	710	57.35	57.35	56.91	300	150	0.0
05/06/2012	57.35	24,830	57.79	57.79	56.47	23,770	2,200	2.8
04/06/2012	57.79	19,340	57.35	57.79	57.35	58,990	0	7.7
01/06/2012	57.35	11,880	56.91	57.35	55.14	60,830	350	7.9
31/05/2012	56.91	7,890	56.47	56.91	55.58	302,390	90	39.3
30/05/2012	56.47	15,680	55.58	56.47	55.58	62,050	200	8.0
29/05/2012	55.58	4,780	55.58	56.03	54.26	110	100	0.0
28/05/2012	55.58	14,170	52.94	55.58	52.50	400	0	0.0

Page:
<<
34
35
36
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	6.50	2.23%	11,900	300	0	290 313.90 298.60
2 tháng (2026-04-13)	8.60	2.97%	19,300	300	0	290 314.80 298.60
3 tháng (2026-03-16)	-19.30	-6.07%	34,800	700	0.0	290 330 298.60
6 tháng (2025-12-15)	12.60	4.41%	66,700	-4,800	-1.7	285 330 298.60
12 tháng (2025-06-17)	41.04	15.93%	244,900	-8,900	-2.9	253.37 334.97 298.60
24 tháng (2024-06-24)	123.85	70.87%	508,900	-22,719	-5.6	170.78 334.97 298.60
36 tháng (2023-06-28)	143.07	91.99%	620,800	-35,819	-8.3	143.45 334.97 298.60
60 tháng (2021-07-08)	129.01	76.07%	732,700	-38,856	-7.5	143.45 334.97 298.60

CTCP Vinacafé Biên Hòa (vcf)

THỐNG KÊ GIAO DỊCH