CTCP Vinacafé Biên Hòa (vcf)

219.60
-0.30
(-0.14%)
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
(2024-04-16) 		4.70 2.18% 7,400 -1,000 -0.2
215.10
225
219.90
2 tháng
(2024-03-18) 		29.90 15.74% 30,200 -1,900 -0.4
190
240
219.90
3 tháng
(2024-02-16) 		35.30 19.12% 41,300 -2,600 -0.6
184.60
240
219.90
6 tháng
(2023-11-20) 		33.90 18.23% 58,100 -4,200 -0.8
180.60
240
219.90
12 tháng
(2023-05-22) 		18.10 8.97% 105,900 -11,900 -2.4
180.60
240
219.90
24 tháng
(2022-05-27) 		-16.20 -6.86% 161,700 -20,337 -2.9
180.60
264.80
219.90
36 tháng
(2021-06-01) 		6.85 3.21% 221,600 -9,337 -0.3
180.60
280
219.90
60 tháng
(2019-06-12) 		83.35 61.04% 504,080 713 2.4
124.20
280
219.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
219.90
4.70
 400 215.30 219.90 215.30 100 0 0.0
#2 15/05/2024
215.20
0
 0 215.20 215.20 215.20 0 0 0
#3 14/05/2024
215.20
0
 0 215.20 215.20 215.20 0 0 0
#4 13/05/2024
215.20
0.10
 100 215.20 215.20 215.20 0 0 0
#5 10/05/2024
215.10
-2
 400 212.50 215.10 212.50 0 100 -0.0
#6 09/05/2024
217.10
-2.90
 300 218 222.90 217.10 0 0 0
#7 08/05/2024
220
0
 0 220 220 220 0 0 0
#8 07/05/2024
220
0
 0 220 220 220 0 0 0
#9 06/05/2024
220
-5
 200 220 220 220 0 200 -0.0
#10 03/05/2024
225
0
 1,400 225.50 225.50 225 100 200 -0.0
#11 02/05/2024
225
0
 400 225 225 224.90 0 0 0
#12 26/04/2024
225
8.30
 600 218.20 225.50 218.20 100 0 0.0
#13 25/04/2024
216.70
0
 100 216.70 216.70 216.70 0 0 0
#14 24/04/2024
216.70
0.20
 200 210 216.70 210 0 0 0
#15 23/04/2024
216.50
0
 0 216.50 216.50 216.50 0 0 0
#16 22/04/2024
216.50
-7.50
 1,400 224.10 224.10 212.10 0 500 -0.1
#17 19/04/2024
224
8.20
 400 215.80 224.40 215.80 200 0 0.0
#18 17/04/2024
215.80
0.60
 1,400 215.30 227.90 215.20 0 400 -0.1
#19 16/04/2024
215.20
-7.10
 100 215.20 215.20 215.20 0 100 -0.0
#20 15/04/2024
222.30
-7.70
 2,500 220.10 228 214 0 0 0
#21 12/04/2024
230
0
 0 230 230 230 0 0 0
#22 11/04/2024
230
-0.90
 500 227.10 230 227.10 0 0 0
#23 10/04/2024
230.90
3.60
 700 231.80 231.80 230 400 0 0.1
#24 09/04/2024
227.30
0.10
 100 227.30 227.30 227.30 0 0 0
#25 08/04/2024
227.20
-3
 400 230 230 227.10 0 0 0
#26 05/04/2024
230.20
-0.20
 2,000 233.40 233.40 230.20 0 1,500 -0.3
#27 04/04/2024
230.40
0.50
 500 231.40 231.40 230.40 400 200 0.0
#28 03/04/2024
229.90
7.80
 800 230 231.30 229.90 100 0 0.0
#29 02/04/2024
222.10
-5.70
 300 220.50 222.10 220.50 0 0 0
#30 01/04/2024
227.80
-12.20
 1,600 235.10 240 227 0 0 0
#31 29/03/2024
240
4.40
 800 240 244.50 240 0 0 0
#32 28/03/2024
235.60
2.90
 3,100 246.90 248.80 232.50 0 300 -0.1
#33 27/03/2024
232.70
15.20
 4,100 232.70 232.70 230 500 300 0.0
#34 26/03/2024
217.50
14.20
 900 216 217.50 216 0 0 0
#35 25/03/2024
203.30
13.30
 3,900 190 203.30 202 0 0 0
#36 22/03/2024
190
0
 0 190 190 190 0 0 0
#37 21/03/2024
190
0
 0 190 190 190 0 0 0
#38 19/03/2024
190
0
 0 190 190 190 0 0 0
#39 18/03/2024
190
-1.70
 600 191.70 191.70 189.60 0 0 0
#40 15/03/2024
191.70
-2.80
 300 194.50 194.50 191.10 0 200 -0.0
#41 14/03/2024
194.50
2.80
 1,000 191.70 194.50 191.50 0 0 0
#42 13/03/2024
191.70
0.10
 2,300 191.60 191.70 185 1,000 1,200 -0.0
#43 12/03/2024
191.60
0.10
 100 191.50 191.60 191.60 0 0 0
#44 11/03/2024
191.50
1.50
 800 190 191.50 190.20 0 0 0
#45 08/03/2024
190
-0.40
 500 190.40 190.40 190 0 100 -0.0
#46 07/03/2024
190.40
0
 400 190.40 190.40 190 0 100 -0.0
#47 06/03/2024
190.40
0
 200 190.40 190.40 190.40 0 0 0
#48 05/03/2024
190.40
3.90
 1,100 186.50 190.40 190 0 100 -0.0
#49 04/03/2024
186.50
0.10
 200 186.40 186.50 186.50 100 0 0.0
#50 01/03/2024
186.40
0.30
 100 186.10 186.40 186.40 0 0 0
#51 29/02/2024
186.10
0.10
 1,000 186 190 186.10 0 0 0
#52 28/02/2024
186
0
 0 186 186 186 0 0 0
#53 27/02/2024
186
-4
 1,200 190 190.50 186 100 0 0.0
#54 26/02/2024
190
0
 0 190 190 190 0 0 0
#55 23/02/2024
190
0.50
 500 189.50 190 189.60 0 0 0
#56 22/02/2024
189.50
4.10
 700 185.40 189.50 189.40 0 0 0
#57 21/02/2024
185.40
0.40
 200 185 185.40 185.40 0 0 0
#58 19/02/2024
185
0.40
 200 184.60 185 184.30 0 100 -0.0
#59 16/02/2024
184.60
0.40
 300 184.20 188.50 184.30 0 100 -0.0
#60 15/02/2024
184.20
0.20
 200 184 189 184.20 0 100 -0.0
#61 06/02/2024
184
-2
 100 186 186 184 0 0 0
#62 05/02/2024
186
0
 700 186 186 184.10 0 0 0
#63 02/02/2024
186
1.50
 100 184.50 186 186 0 0 0
#64 01/02/2024
184.50
1.10
 100 183.40 184.50 184.50 0 0 0
#65 31/01/2024
183.40
-1.60
 700 185 185 183.40 500 0 0.1
#66 30/01/2024
185
0
 0 185 185 185 0 0 0
#67 29/01/2024
185
2.70
 800 182.30 195 182.40 0 0 0
#68 26/01/2024
182.30
-2.70
 100 185 185 182.30 0 0 0
#69 25/01/2024
185
-0.60
 100 185.60 185.60 185 0 0 0
#70 24/01/2024
185.60
0
 0 185.60 185.60 185.60 0 0 0
#71 23/01/2024
185.60
1.50
 400 184.10 186 185.60 0 100 -0.0
#72 22/01/2024
184.10
0
 0 184.10 184.10 184.10 0 0 0
#73 19/01/2024
184.10
-0.90
 400 185 186 184.10 100 100 0
#74 18/01/2024
185
3.40
 200 181.60 185 184 0 0 0
#75 17/01/2024
181.60
-2.40
 100 184 184 181.60 0 0 0
#76 16/01/2024
184
0
 200 184 184 184 0 0 0
#77 15/01/2024
184
-10.90
 300 194.90 194.90 182.10 0 0 0
#78 12/01/2024
194.90
0
 0 194.90 194.90 194.90 0 0 0
#79 11/01/2024
194.90
0
 0 194.90 194.90 194.90 0 0 0
#80 10/01/2024
194.90
0
 0 194.90 194.90 194.90 0 0 0
#81 09/01/2024
194.90
10.90
 1,000 184 194.90 194.90 0 0 0
#82 08/01/2024
184
0
 0 184 184 184 0 0 0
#83 05/01/2024
184
0
 0 184 184 184 0 0 0
#84 03/01/2024
184
-0.80
 400 184.80 184.80 184 0 300 -0.1
#85 02/01/2024
184.80
-4.40
 200 189.20 189.20 181.10 0 0 0
#86 29/12/2023
189.20
-0.20
 200 189.40 189.70 189.20 0 0 0
#87 28/12/2023
189.40
8.30
 600 181.10 189.70 181.10 0 300 -0.1
#88 27/12/2023
181.10
-3
 100 184.10 184.10 181.10 0 100 -0.0
#89 26/12/2023
184.10
0
 0 184.10 184.10 184.10 0 0 0
#90 25/12/2023
184.10
0.10
 100 184 184.10 184.10 0 0 0
#91 22/12/2023
184
-10.70
 500 194.70 194.70 184 0 0 0
#92 21/12/2023
194.70
-0.10
 1,300 194.80 194.80 181.20 0 0 0
#93 20/12/2023
194.80
-0.20
 100 195 195 194.80 0 0 0
#94 19/12/2023
195
0
 0 195 195 195 0 0 0
#95 18/12/2023
195
0.10
 100 194.90 195 195 0 0 0
#96 15/12/2023
194.90
-0.10
 300 195 195 194.90 300 0 0.1
#97 14/12/2023
195
0
 800 195 195 190 0 0 0
#98 13/12/2023
195
0.50
 1,000 194.50 195 194.90 0 0 0
#99 12/12/2023
194.50
9.40
 200 185.10 195 194.50 0 0 0
#100 11/12/2023
185.10
0
 0 185.10 185.10 185.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |