CTCP Vinacafé Biên Hòa (vcf)

221.20
-4.80
(-2.12%)
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
(2024-08-20) 		7.20 3.29% 59,900 -4,650 -1.2
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,900 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-21) 		6 2.73% 77,600 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-25) 		22.70 11.17% 120,000 -9,934 -2.4
203.30
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,100 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-30) 		-7.10 -3.05% 235,800 -29,068 -5.4
180.60
282.10
226
36 tháng
(2021-10-05) 		-2.60 -1.14% 281,300 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-16) 		74.78 49.45% 509,000 -7,211 0.5
146.29
282.10
226
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2016
93.34
 40 100.17 100.17 93.34 0 0 0
13/04/2016
100.17
 10 95.62 100.17 100.17 0 0 0
12/04/2016
95.62
 10 89.93 95.62 95.62 0 0 0
11/04/2016
89.93
 20 89.36 95.05 89.93 0 0 0
08/04/2016
89.36
 50 92.77 99.03 89.36 20 0 0.0
07/04/2016
92.77
 40 96.76 96.76 91.06 21,050 21,040 0.0
06/04/2016
96.76
 1,010 90.49 96.76 96.19 1,000 0 0.2
05/04/2016
90.49
 20 89.93 96.19 90.49 0 0 0
04/04/2016
89.93
 20 89.93 96.19 89.93 0 0 0
01/04/2016
89.93
 1,100 93.91 100.17 89.36 1,000 20 0.2
31/03/2016
93.91
 30 88.79 93.91 93.91 0 0 0
30/03/2016
88.79
 20 89.36 94.48 88.79 0 0 0
29/03/2016
89.36
 390 94.48 100.74 88.22 280 320 -0.0
28/03/2016
94.48
 30 88.79 94.48 89.36 0 0 0
25/03/2016
88.79
 4,530 89.93 96.19 88.79 4,500 0 0.8
24/03/2016
89.93
 340 89.93 93.34 89.93 20 0 0.0
23/03/2016
89.93
 800 92.20 92.20 89.93 0 0 0
22/03/2016
92.20
 60 92.20 92.20 88.79 0 0 0
21/03/2016
92.20
 470 90.49 92.20 91.06 0 0 0
18/03/2016
90.49
 160 88.79 90.49 88.79 0 0 0
17/03/2016
88.79
 0 88.79 88.79 88.79 0 0 0
16/03/2016
88.79
 880 88.22 89.93 88.22 0 790 -0.1
15/03/2016
88.22
 160 89.93 89.93 86.51 10 0 0.0
14/03/2016
89.93
 260 88.22 89.93 88.22 0 0 0
11/03/2016
88.22
 30 90.49 90.49 88.22 0 0 0
10/03/2016
90.49
 50 90.49 90.49 90.49 0 0 0
09/03/2016
90.49
 140 88.79 90.49 87.08 0 130 -0.0
08/03/2016
88.79
 50 88.79 88.79 88.79 0 0 0
07/03/2016
88.79
 170 85.37 88.79 85.94 110 0 0.0
04/03/2016
85.37
 3,810 85.37 85.37 85.37 3,810 0 0.6
03/03/2016
85.37
 750 89.93 90.49 85.37 430 0 0.1
02/03/2016
89.93
 30 85.94 89.93 89.93 0 0 0
01/03/2016
85.94
 370 92.20 92.20 85.94 20 0 0.0
29/02/2016
92.20
 290 93.34 93.34 87.08 90 0 0.0
26/02/2016
93.34
 0 93.34 93.34 93.34 0 0 0
25/02/2016
93.34
 0 93.34 93.34 93.34 0 0 0
24/02/2016
93.34
 50 88.22 93.34 91.63 0 0 0
23/02/2016
88.22
 20 88.22 88.22 87.08 0 0 0
22/02/2016
88.22
 130 92.77 92.77 88.22 0 0 0
19/02/2016
92.77
 40 91.06 92.77 91.06 0 0 0
18/02/2016
91.06
 20 88.79 91.06 91.06 0 0 0
17/02/2016
88.79
 0 88.79 88.79 88.79 0 0 0
16/02/2016
88.79
 2,290 84.23 88.79 86.51 2,270 0 0.3
15/02/2016
84.23
 570 79.11 84.23 80.82 570 0 0.1
05/02/2016
79.11
 30 75.70 79.11 75.70 10 0 0.0
04/02/2016
75.70
 0 75.70 75.70 75.70 0 0 0
03/02/2016
75.70
 240 79.11 79.11 75.13 40 0 0.0
02/02/2016
79.11
 0 79.11 79.11 79.11 0 0 0
01/02/2016
79.11
 0 79.11 79.11 79.11 0 0 0
29/01/2016
79.11
 0 79.11 79.11 79.11 0 0 0
28/01/2016
79.11
 10 76.84 79.11 79.11 0 0 0
27/01/2016
76.84
 0 76.84 76.84 76.84 0 0 0
26/01/2016
76.84
 10 80.25 80.25 76.84 0 0 0
25/01/2016
80.25
 1,070 76.84 80.25 76.84 0 0 0
22/01/2016
76.84
 100 76.84 76.84 76.84 0 100 -0.0
21/01/2016
76.84
 60 79.68 81.39 74.56 10 0 0.0
20/01/2016
79.68
 0 79.68 79.68 79.68 0 0 0
19/01/2016
79.68
 20 77.97 79.68 79.68 0 0 0
18/01/2016
77.97
 560 80.82 80.82 77.40 480 500 -0.0
15/01/2016
80.82
 10 77.97 80.82 80.82 0 0 0
14/01/2016
77.97
 10 77.97 77.97 77.97 0 0 0
13/01/2016
77.97
 30 77.97 81.39 77.97 0 0 0
12/01/2016
77.97
 220 81.96 81.96 77.40 100 200 -0.0
11/01/2016
81.96
 1,100 78.54 81.96 79.68 0 470 -0.1
08/01/2016
78.54
 20 80.82 80.82 78.54 0 0 0
07/01/2016
80.82
 40 85.94 85.94 80.25 0 0 0
06/01/2016
85.94
 10 84.23 85.94 85.94 0 0 0
05/01/2016
84.23
 10 82.53 84.23 84.23 0 0 0
04/01/2016
82.53
 280 77.40 82.53 77.40 100 200 -0.0
31/12/2015
77.40
 100 77.40 77.40 77.40 50 0 0.0
30/12/2015
77.40
 2,440 79.11 79.11 76.84 2,190 2,350 -0.0
29/12/2015
79.11
 150 82.53 82.53 78.54 10 60 -0.0
28/12/2015
82.53
 230 79.11 82.53 82.53 0 190 -0.0
25/12/2015
79.11
 420 79.11 79.11 79.11 0 0 0
24/12/2015
79.11
 270 78.54 83.66 79.11 100 0 0.0
23/12/2015
78.54
 240 83.66 89.36 78.54 0 0 0
22/12/2015
83.66
 60 83.66 83.66 83.66 30 0 0.0
21/12/2015
83.66
 20 83.10 83.66 83.66 0 0 0
18/12/2015
83.10
 150 85.37 88.79 83.10 20,140 20,000 0.0
17/12/2015
85.37
 340 85.37 89.93 82.53 0 100 -0.0
16/12/2015
85.37
 870 84.23 88.22 85.37 100 0 0.0
15/12/2015
84.23
 780 84.23 88.22 84.23 100 460 -0.1
14/12/2015
84.23
 870 85.37 91.06 84.23 250 0 0.0
11/12/2015
85.37
 1,180 87.08 88.79 85.37 800 0 0.1
10/12/2015
87.08
 1,840 89.36 94.48 87.08 500 0 0.1
09/12/2015
89.36
 90 89.36 92.77 89.36 0 0 0
08/12/2015
89.36
 140 87.65 92.20 89.36 10 0 0.0
07/12/2015
87.65
 50 88.79 93.91 87.65 0 0 0
04/12/2015
88.79
 110 87.08 89.93 88.79 80 0 0.0
03/12/2015
87.08
 50 87.08 91.63 87.08 0 0 0
02/12/2015
87.08
 40 87.08 91.63 87.08 0 0 0
01/12/2015
87.08
 50 92.77 96.19 87.08 20 0 0.0
30/11/2015
92.77
 1,060 87.08 92.77 85.94 330 0 0.1
27/11/2015
87.08
 110 85.37 91.06 87.08 100 0 0.0
26/11/2015
85.37
 40 85.37 91.06 85.37 0 0 0
25/11/2015
85.37
 20 85.37 85.37 85.37 0 0 0
24/11/2015
85.37
 150 85.37 91.06 85.37 20 100 -0.0
23/11/2015
85.37
 290 86.51 86.51 85.37 10 130 -0.0
20/11/2015
86.51
 10 86.51 86.51 86.51 0 0 0
19/11/2015
86.51
 1,040 85.37 86.51 85.37 0 980 -0.1

Chính sách bảo mật | Điều khoản sử dụng |