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)
30/06/2015
99.60
 280 102.45 103.59 98.46 0 0 0
29/06/2015
102.45
 500 98.46 102.45 98.46 100 400 -0.1
26/06/2015
98.46
 1,010 97.89 101.88 98.46 700 190 0.1
25/06/2015
97.89
 1,210 97.89 101.31 97.89 920 0 0.2
24/06/2015
97.89
 450 97.89 101.88 97.89 230 0 0.0
23/06/2015
97.89
 660 97.89 101.31 97.89 200 0 0.0
22/06/2015
97.89
 210 99.03 102.45 97.89 70 0 0.0
19/06/2015
99.03
 20 99.03 103.59 99.03 0 0 0
18/06/2015
99.03
 900 99.60 103.59 96.76 550 500 0.0
17/06/2015
99.60
 1,660 98.46 104.15 99.03 340 0 0.1
16/06/2015
98.46
 760 98.46 105.29 98.46 400 0 0.1
15/06/2015
98.46
 40 98.46 98.46 98.46 0 0 0
12/06/2015
98.46
 1,450 99.60 105.29 98.46 450 0 0.1
11/06/2015
99.60
 1,670 101.31 106.43 98.46 400 400 0.0
10/06/2015
101.31
 380 101.31 106.43 101.31 180 0 0.0
09/06/2015
101.31
 4,510 99.60 106.43 99.60 2,500 0 0.4
08/06/2015
99.60
 2,760 105.29 105.29 99.60 1,910 1,750 0.0
05/06/2015
105.29
 740 106.43 106.43 105.29 600 0 0.1
04/06/2015
106.43
 1,190 108.71 109.28 106.43 100 0 0.0
03/06/2015
108.71
 1,070 108.14 114.40 108.71 10 0 0.0
02/06/2015
108.14
 520 108.14 110.98 108.14 440 0 0.1
01/06/2015
108.14
 80 107.00 113.83 108.14 0 0 0
29/05/2015
107.00
 270 113.83 121.80 107.00 50 0 0.0
28/05/2015
113.83
 200 113.83 113.83 113.83 50 0 0.0
27/05/2015
113.83
 200 114.97 114.97 113.83 110 0 0.0
26/05/2015
114.97
 280 122.37 122.37 114.40 100 0 0.0
25/05/2015
122.37
 8,050 121.80 122.37 113.83 8,020 3,000 1.1
22/05/2015
121.80
 430 122.37 122.37 121.80 300 420 -0.0
21/05/2015
122.37
 8,090 125.21 128.63 122.37 8,030 1,600 1.4
20/05/2015
125.21
 510 119.52 125.21 119.52 500 440 0.0
19/05/2015
119.52
 610 119.52 125.21 119.52 610 0 0.1
18/05/2015
119.52
 200 113.83 119.52 119.52 200 0 0.0
15/05/2015
113.83
 1,810 121.23 121.23 113.83 1,800 0 0.4
14/05/2015
121.23
 2,300 122.37 122.37 121.23 2,300 2,300 0
13/05/2015
122.37
 0 122.37 122.37 122.37 0 0 0
12/05/2015
122.37
 4,500 122.37 122.37 119.52 4,500 0 1.0
11/05/2015
122.37
 3,410 125.21 125.21 122.37 3,410 0 0.7
08/05/2015
125.21
 0 125.21 125.21 125.21 0 0 0
07/05/2015
125.21
 5,000 125.21 125.21 123.51 5,000 0 1.1
06/05/2015
125.21
 3,080 125.21 129.77 121.80 3,010 0 0.7
05/05/2015
125.21
 2,500 120.66 125.21 122.94 2,500 1,500 0.2
04/05/2015
120.66
 10 125.21 125.21 120.66 10 0 0.0
27/04/2015
125.21
 0 125.21 125.21 125.21 0 0 0
24/04/2015
125.21
 1,560 120.66 125.21 121.80 1,530 0 0.3
23/04/2015
120.66
 4,600 120.66 120.66 120.66 3,400 0 0.7
22/04/2015
120.66
 0 120.66 120.66 120.66 0 0 0
21/04/2015
120.66
 280 122.37 122.37 120.66 270 0 0.1
20/04/2015
122.37
 210 124.64 124.64 120.66 210 0 0.0
17/04/2015
124.64
 10 125.78 125.78 124.64 0 0 0
16/04/2015
125.78
 70 122.37 125.78 125.78 50 0 0.0
15/04/2015
122.37
 10 118.38 122.37 122.37 0 0 0
14/04/2015
118.38
 10 114.40 118.38 118.38 0 0 0
13/04/2015
114.40
 690 113.83 114.40 114.40 680 0 0.1
10/04/2015
113.83
 800 122.37 122.37 113.83 680 0 0.1
09/04/2015
122.37
 730 122.37 122.37 113.83 0 0 0
08/04/2015
122.37
 50 118.38 122.37 122.37 50 0 0.0
07/04/2015
118.38
 0 118.38 118.38 118.38 0 0 0
06/04/2015
118.38
 50 118.38 118.38 118.38 50 0 0.0
03/04/2015
118.38
 0 118.38 118.38 118.38 0 0 0
02/04/2015
118.38
 40 111.55 118.38 118.38 40 0 0.0
01/04/2015
111.55
 570 119.52 121.23 111.55 540 0 0.1
31/03/2015
119.52
 3,070 117.81 125.21 117.81 2,070 0 0.4
30/03/2015
117.81
 60 110.41 117.81 117.81 60 0 0.0
27/03/2015
110.41
 10 112.69 112.69 110.41 0 0 0
26/03/2015
112.69
 50 111.55 112.69 112.69 0 0 0
25/03/2015
111.55
 10 119.52 119.52 111.55 0 0 0
24/03/2015
119.52
 120 118.38 122.94 119.52 0 0 0
23/03/2015
118.38
 10 110.98 118.38 118.38 0 0 0
20/03/2015
110.98
 20 114.97 114.97 110.98 20 0 0.0
19/03/2015
114.97
 20 123.51 123.51 114.97 0 0 0
18/03/2015
123.51
 20 117.24 125.21 123.51 10 0 0.0
17/03/2015
117.24
 10 119.52 119.52 117.24 0 0 0
16/03/2015
119.52
 1,150 112.69 119.52 112.69 120 1,020 -0.2
13/03/2015
112.69
 200 116.68 116.68 112.69 190 200 -0.0
12/03/2015
116.68
 0 116.68 116.68 116.68 0 0 0
11/03/2015
116.68
 10 122.94 122.94 116.68 0 0 0
10/03/2015
122.94
 0 122.94 122.94 122.94 0 0 0
09/03/2015
122.94
 20 116.11 122.94 122.94 0 0 0
06/03/2015
116.11
 0 116.11 116.11 116.11 0 0 0
05/03/2015
116.11
 90 108.71 116.11 110.98 60 0 0.0
04/03/2015
108.71
 0 108.71 108.71 108.71 0 0 0
03/03/2015
108.71
 40 113.26 116.68 108.71 0 0 0
02/03/2015
113.26
 0 113.26 113.26 113.26 0 0 0
27/02/2015
113.26
 480 105.86 113.26 108.14 290 0 0.1
26/02/2015
105.86
 10 105.29 105.86 105.86 0 0 0
25/02/2015
105.29
 2,660 102.45 105.29 105.29 2,650 0 0.5
24/02/2015
102.45
 400 107.57 107.57 102.45 330 0 0.1
13/02/2015
107.57
 440 113.83 113.83 107.57 400 0 0.1
12/02/2015
113.83
 70 107.00 113.83 107.57 10 0 0.0
11/02/2015
107.00
 0 107.00 107.00 107.00 0 0 0
10/02/2015
107.00
 970 104.72 107.00 106.43 500 0 0.1
09/02/2015
104.72
 70 110.98 110.98 104.72 60 0 0.0
06/02/2015
110.98
 1,300 107.00 110.98 107.00 1,300 0 0.3
05/02/2015
107.00
 1,000 106.43 107.00 107.00 1,000 0 0.2
04/02/2015
106.43
 1,070 105.86 107.00 106.43 1,020 0 0.2
03/02/2015
105.86
 2,980 108.14 113.26 105.86 2,950 50 0.6
02/02/2015
108.14
 3,260 108.14 113.83 105.29 3,010 0 0.6
30/01/2015
108.14
 1,110 109.28 116.11 108.14 1,000 0 0.2
29/01/2015
109.28
 1,760 109.28 112.12 109.28 1,600 0 0.3
28/01/2015
109.28
 100 109.28 109.28 109.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |