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)
27/01/2015
109.28
 390 108.71 110.98 108.71 50 310 -0.0
26/01/2015
108.71
 1,010 108.71 108.71 108.71 990 0 0.2
23/01/2015
108.71
 410 108.71 113.83 108.71 10 50 -0.0
22/01/2015
108.71
 10 106.43 108.71 108.71 0 0 0
21/01/2015
106.43
 2,870 105.29 108.14 105.29 1,530 1,360 0.0
20/01/2015
105.29
 1,950 104.72 108.14 105.29 1,240 10 0.2
19/01/2015
104.72
 110 105.29 105.29 104.72 10 0 0.0
16/01/2015
105.29
 3,720 105.29 108.14 104.72 2,300 0 0.4
15/01/2015
105.29
 7,830 103.59 108.14 103.59 5,580 200 1.0
14/01/2015
103.59
 3,180 108.14 114.40 103.59 2,490 0 0.5
13/01/2015
108.14
 540 105.29 112.12 108.14 450 0 0.1
12/01/2015
105.29
 150 104.15 109.28 105.29 90 0 0.0
09/01/2015
104.15
 15,240 100.17 107.00 102.45 1,080 0 0.2
08/01/2015
100.17
 370 100.17 100.17 100.17 0 0 0
07/01/2015
100.17
 120 106.43 110.98 100.17 0 0 0
06/01/2015
106.43
 24,010 99.60 106.43 99.60 7,270 0 1.3
05/01/2015
99.60
 1,410 98.46 103.02 99.03 270 0 0.0
31/12/2014
98.46
 24,050 98.46 103.59 98.46 5,740 0 1.0
30/12/2014
98.46
 710 99.03 99.03 98.46 350 0 0.1
29/12/2014
99.03
 4,490 98.46 101.31 98.46 3,180 0 0.6
26/12/2014
98.46
 13,840 98.46 101.31 98.46 8,510 0 1.5
25/12/2014
98.46
 50 99.03 104.72 98.46 20 0 0.0
24/12/2014
99.03
 60 97.89 99.03 98.46 20 0 0.0
23/12/2014
97.89
 53,170 95.62 101.88 96.76 43,840 0 7.6
22/12/2014
95.62
 29,510 97.32 103.59 95.62 28,200 0 5.0
19/12/2014
97.32
 4,160 97.32 101.31 97.32 3,320 0 0.6
18/12/2014
97.32
 910 96.76 99.03 97.32 320 0 0.1
17/12/2014
96.76
 1,900 95.62 101.31 96.76 500 0 0.1
16/12/2014
95.62
 39,980 102.45 109.28 95.62 33,820 220 5.7
15/12/2014
102.45
 2,710 102.45 108.14 102.45 2,040 100 0.4
12/12/2014
102.45
 28,830 102.45 105.29 101.88 24,040 60 4.4
11/12/2014
102.45
 17,000 102.45 109.28 101.88 13,530 510 2.4
10/12/2014
102.45
 11,300 103.02 106.43 97.89 5,180 0 0.9
09/12/2014
103.02
 8,020 105.29 112.12 103.02 1,980 0 0.4
08/12/2014
105.29
 13,250 112.12 119.52 105.29 9,000 60 1.9
05/12/2014
112.12
 210 105.29 112.12 112.12 0 0 0
04/12/2014
105.29
 6,000 109.28 116.68 105.29 5,300 50 1.1
03/12/2014
109.28
 0 109.28 109.28 109.28 0 0 0
02/12/2014
109.28
 420 112.69 120.09 109.28 0 20 -0.0
01/12/2014
112.69
 110 117.81 117.81 112.69 0 0 0
28/11/2014
117.81
 13,750 110.41 117.81 110.98 12,750 2,000 2.2
27/11/2014
110.41
 2,870 112.12 119.52 110.41 1,010 60 0.2
26/11/2014
112.12
 710 119.52 124.07 112.12 620 150 0.1
25/11/2014
119.52
 620 122.37 130.90 119.52 360 10 0.1
24/11/2014
122.37
 800 119.52 122.37 120.09 0 0 0
21/11/2014
119.52
 360 122.94 125.21 119.52 330 10 0.1
20/11/2014
122.94
 2,530 117.24 122.94 119.52 2,530 0 0.5
19/11/2014
117.24
 20 116.68 123.51 117.24 10 0 0.0
18/11/2014
116.68
 9,710 115.54 121.80 115.54 9,710 300 1.9
17/11/2014
115.54
 1,900 113.83 115.54 115.54 0 1,900 -0.4
14/11/2014
113.83
 1,510 116.68 116.68 113.83 210 1,490 -0.3
13/11/2014
116.68
 20 113.83 116.68 116.68 0 0 0
12/11/2014
113.83
 0 113.83 113.83 113.83 0 0 0
11/11/2014
113.83
 0 113.83 113.83 113.83 0 0 0
10/11/2014
113.83
 80 117.81 121.80 113.83 20 0 0.0
07/11/2014
117.81
 10 121.80 121.80 117.81 0 0 0
06/11/2014
121.80
 1,770 113.83 121.80 113.83 0 0 0
05/11/2014
113.83
 540 113.83 116.68 113.83 130 0 0.0
04/11/2014
113.83
 470 113.83 113.83 113.83 0 0 0
03/11/2014
113.83
 440 114.97 114.97 113.83 440 0 0.1
31/10/2014
114.97
 1,010 114.97 114.97 113.83 1,000 100 0.2
30/10/2014
114.97
 3,030 113.83 114.97 113.83 3,070 0 0.6
29/10/2014
113.83
 570 108.14 113.83 108.14 70 0 0.0
28/10/2014
108.14
 0 108.14 108.14 108.14 0 0 0
27/10/2014
108.14
 10 113.83 113.83 108.14 0 0 0
24/10/2014
113.83
 100 113.83 113.83 113.83 100 30 0.0
23/10/2014
113.83
 0 113.83 113.83 113.83 0 0 0
22/10/2014
113.83
 0 113.83 113.83 113.83 0 0 0
21/10/2014
113.83
 120 113.83 113.83 107.00 100 120 -0.0
20/10/2014
113.83
 0 113.83 113.83 113.83 0 0 0
17/10/2014
113.83
 0 113.83 113.83 113.83 0 0 0
16/10/2014
113.83
 200 113.26 113.83 113.83 200 200 0
15/10/2014
113.26
 0 113.26 113.26 113.26 0 0 0
14/10/2014
113.26
 0 113.26 113.26 113.26 0 0 0
13/10/2014
113.26
 2,620 110.41 113.26 105.86 0 0 0
10/10/2014
110.41
 0 110.41 110.41 110.41 0 0 0
09/10/2014
110.41
 10 112.69 112.69 110.41 0 10 -0.0
08/10/2014
112.69
 60 113.83 113.83 112.69 60 0 0.0
07/10/2014
113.83
 40 113.83 113.83 112.69 30 0 0.0
06/10/2014
113.83
 0 113.83 113.83 113.83 0 0 0
03/10/2014
113.83
 100 112.69 113.83 113.83 0 0 0
02/10/2014
112.69
 13,090 108.14 113.83 105.29 12,210 300 2.4
01/10/2014
108.14
 1,130 110.98 110.98 108.14 0 60 -0.0
30/09/2014
110.98
 0 110.98 110.98 110.98 0 0 0
29/09/2014
110.98
 150 108.71 110.98 109.28 0 0 0
26/09/2014
108.71
 20 109.85 109.85 105.29 0 0 0
25/09/2014
109.85
 0 109.85 109.85 109.85 0 0 0
24/09/2014
109.85
 70 110.41 110.41 109.85 50 40 0.0
23/09/2014
110.41
 80 110.98 110.98 107.57 40 0 0.0
22/09/2014
110.98
 2,500 105.86 110.98 104.72 2,480 0 0.5
19/09/2014
105.86
 90 104.72 105.86 105.86 90 0 0.0
18/09/2014
104.72
 2,220 107.00 107.00 102.45 90 0 0.0
17/09/2014
107.00
 20 101.31 107.00 105.86 0 0 0
16/09/2014
101.31
 530 101.88 108.14 101.31 0 0 0
15/09/2014
101.88
 400 106.43 110.98 101.88 210 0 0.0
12/09/2014
106.43
 160 100.17 106.43 100.74 0 20 -0.0
11/09/2014
100.17
 90 99.60 101.31 100.17 30 0 0.0
10/09/2014
99.60
 380 103.59 107.00 99.60 0 0 0
09/09/2014
103.59
 7,590 103.59 108.14 101.31 5,270 280 0.9
08/09/2014
103.59
 60 101.31 103.59 100.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |