CTCP Vinacafé Biên Hòa (vcf)

221.10
-4.90
(-2.17%)
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)
08/11/2013
85.30
 1,930 91.48 91.48 85.30 100 500 -0.1
07/11/2013
91.48
 10 98.21 98.21 91.48 0 0 0
06/11/2013
98.21
 3,330 92.04 98.21 85.86 3,060 1,400 0.3
05/11/2013
92.04
 1,090 86.42 92.04 81.94 0 0 0
04/11/2013
86.42
 1,220 91.48 91.48 86.42 0 90 -0.0
01/11/2013
91.48
 850 92.04 92.04 90.91 10 0 0.0
31/10/2013
92.04
 100 92.04 92.04 92.04 100 0 0.0
30/10/2013
92.04
 1,730 92.60 92.60 86.42 1,500 1,000 0.1
29/10/2013
92.60
 1,500 86.99 92.60 81.37 100 1,490 -0.2
28/10/2013
86.99
 60 92.60 92.60 86.99 0 0 0
25/10/2013
92.60
 0 92.60 92.60 92.60 0 0 0
24/10/2013
92.60
 10 92.04 92.60 92.60 0 0 0
23/10/2013
92.04
 3,020 92.04 92.04 90.35 0 1,000 -0.2
22/10/2013
92.04
 2,120 92.60 92.60 90.91 0 0 0
21/10/2013
92.60
 280 92.60 92.60 90.91 0 0 0
18/10/2013
92.60
 1,000 93.72 93.72 92.60 0 0 0
17/10/2013
93.72
 0 93.72 93.72 93.72 0 0 0
16/10/2013
93.72
 1,400 92.60 93.72 90.91 0 0 0
15/10/2013
92.60
 240 93.72 93.72 90.91 0 0 0
14/10/2013
93.72
 650 93.16 94.28 93.72 100 0 0.0
11/10/2013
93.16
 12,690 92.60 97.65 92.60 7,580 0 1.3
10/10/2013
92.60
 11,650 98.21 98.21 92.60 0 0 0
09/10/2013
98.21
 0 98.21 98.21 98.21 0 0 0
08/10/2013
98.21
 40 97.09 98.21 98.21 0 0 0
07/10/2013
97.09
 2,310 95.40 97.09 94.28 2,120 50 0.3
04/10/2013
95.40
 4,500 95.40 95.40 94.28 24,490 20,000 0.8
03/10/2013
95.40
 7,330 92.04 95.40 92.60 0 0 0
02/10/2013
92.04
 610 94.84 94.84 90.91 0 0 0
01/10/2013
94.84
 0 94.84 94.84 94.84 0 0 0
30/09/2013
94.84
 490 91.48 94.84 90.91 0 0 0
27/09/2013
91.48
 1,020 91.48 91.48 90.91 0 760 -0.1
26/09/2013
91.48
 900 90.91 91.48 90.91 880 0 0.1
25/09/2013
90.91
 730 90.91 90.91 89.23 300 0 0.0
24/09/2013
90.91
 2,740 91.48 91.48 88.67 20 0 0.0
23/09/2013
91.48
 440 92.60 92.60 88.11 200 0 0.0
20/09/2013
92.60
 0 92.60 92.60 92.60 0 0 0
19/09/2013
92.60
 2,180 92.60 92.60 87.55 0 0 0
18/09/2013
92.60
 170 87.55 92.60 89.79 0 0 0
17/09/2013
87.55
 2,880 93.16 93.16 87.55 0 0 0
16/09/2013
93.16
 5,230 90.91 93.16 85.30 70 0 0.0
13/09/2013
90.91
 510 85.30 90.91 84.74 20 0 0.0
12/09/2013
85.30
 2,240 88.11 88.11 84.74 50 1,500 -0.2
11/09/2013
88.11
 310 94.28 94.28 88.11 0 0 0
10/09/2013
94.28
 10 94.84 94.84 94.28 0 0 0
09/09/2013
94.84
 300 95.40 95.40 94.84 300 0 0.1
06/09/2013
95.40
 0 95.40 95.40 95.40 0 0 0
05/09/2013
95.40
 7,870 95.40 95.40 89.23 7,510 5,810 0.3
04/09/2013
95.40
 0 95.40 95.40 95.40 0 0 0
03/09/2013
95.40
 0 95.40 95.40 95.40 0 0 0
30/08/2013
95.40
 0 95.40 95.40 95.40 0 0 0
29/08/2013
95.40
 0 95.40 95.40 95.40 0 0 0
28/08/2013
95.40
 0 95.40 95.40 95.40 0 0 0
27/08/2013
95.40
 0 95.40 95.40 95.40 35,440 35,440 0
26/08/2013
95.40
 1,390 89.79 95.40 89.23 500 0 0.1
23/08/2013
89.79
 90 84.18 89.79 84.18 60 0 0.0
22/08/2013
84.18
 450 86.42 90.91 84.18 0 410 -0.1
21/08/2013
86.42
 390 86.42 86.99 86.42 270 0 0.0
20/08/2013
86.42
 4,250 89.79 95.40 86.42 2,560 2,200 0.1
19/08/2013
89.79
 310 84.18 89.79 85.86 0 100 -0.0
16/08/2013
84.18
 1,680 80.81 84.18 80.81 0 0 0
15/08/2013
80.81
 2,000 86.42 86.42 80.81 20 0 0.0
14/08/2013
86.42
 1,240 91.48 91.48 86.42 410 270 0.0
13/08/2013
91.48
 150 96.53 96.53 91.48 0 0 0
12/08/2013
96.53
 280 102.14 102.14 96.53 0 250 -0.0
09/08/2013
102.14
 10,650 101.02 102.14 94.28 9,500 0 1.6
08/08/2013
101.02
 0 101.02 101.02 101.02 0 0 0
07/08/2013
101.02
 340 101.58 101.58 97.09 100 0 0.0
06/08/2013
101.58
 0 101.58 101.58 101.58 0 0 0
05/08/2013
101.58
 10 102.14 102.14 101.58 10 0 0.0
02/08/2013
102.14
 600 102.70 102.70 102.14 0 10 -0.0
01/08/2013
102.70
 20 101.02 102.70 102.70 0 0 0
31/07/2013
101.02
 130 103.82 103.82 101.02 0 50,000 -9.0
30/07/2013
103.82
 50 104.38 104.38 103.82 50 100,000 -17.9
29/07/2013
104.38
 80 106.07 106.07 104.38 60 80 -0.0
26/07/2013
106.07
 140 106.63 106.63 106.07 90 100 -0.0
25/07/2013
106.63
 60 106.63 106.63 106.63 0 60 -0.0
24/07/2013
106.63
 16,640 109.99 110.56 102.70 33,680 38,550 -0.9
23/07/2013
109.99
 810 109.43 109.99 106.63 10 0 0.0
22/07/2013
109.43
 1,940 112.24 112.24 106.63 10 0 0.0
19/07/2013
112.24
 520 109.43 112.24 106.63 10 0 0.0
18/07/2013
109.43
 0 109.43 109.43 109.43 0 0 0
17/07/2013
109.43
 1,600 112.24 112.24 109.43 1,000 100 0.2
16/07/2013
112.24
 10 109.43 112.24 112.24 0 0 0
15/07/2013
109.43
 310 113.36 113.36 109.43 0 0 0
12/07/2013
113.36
 420 121.78 121.78 113.36 0 0 0
11/07/2013
121.78
 70 115.05 122.34 120.66 20 0 0.0
10/07/2013
115.05
 0 115.05 115.05 115.05 0 0 0
09/07/2013
115.05
 230 117.85 117.85 112.24 20 0 0.0
08/07/2013
117.85
 0 117.85 117.85 117.85 0 0 0
05/07/2013
117.85
 20 117.85 117.85 117.85 20 0 0.0
04/07/2013
117.85
 0 117.85 117.85 117.85 0 0 0
03/07/2013
117.85
 0 117.85 117.85 117.85 0 0 0
02/07/2013
117.85
 20 111.68 117.85 117.85 20 0 0.0
01/07/2013
111.68
 690 112.24 119.54 111.68 100 100 0
28/06/2013
112.24
 20 120.66 120.66 112.24 0 0 0
27/06/2013
120.66
 20 120.66 120.66 120.66 20 0 0.0
26/06/2013
120.66
 510 121.22 122.34 112.80 220 0 0.0
25/06/2013
121.22
 130 113.36 121.22 109.99 100 0 0.0
24/06/2013
113.36
 320 113.36 113.36 111.12 30,230 30,000 0.0
21/06/2013
113.36
 270 111.12 113.36 109.43 70 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |