CTCP Vinacafé Biên Hòa (vcf)

285.90
-0.10
(-0.03%)
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
(2025-11-17) 		-1 -0.35% 18,100 2,100 0.6
283.10
295.90
286
2 tháng
(2025-10-17) 		-7 -2.39% 41,400 2,700 0.8
282.10
295.90
286
3 tháng
(2025-09-17) 		1.62 0.57% 108,100 2,600 0.7
278
334.97
286
6 tháng
(2025-06-19) 		31.67 12.45% 177,900 -2,500 -0.8
254.24
334.97
286
12 tháng
(2024-12-23) 		102.26 55.66% 317,600 -14,400 -2.9
180.07
334.97
286
24 tháng
(2023-12-27) 		142.15 98.82% 505,500 -21,919 -4.7
143.85
334.97
286
36 tháng
(2023-01-03) 		108.87 61.46% 588,600 -41,127 -9.1
143.45
334.97
286
60 tháng
(2021-01-11) 		119.67 71.95% 710,200 -21,056 -2.6
143.45
334.97
286
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/02/2021
174.31
 600 167.05 174.31 174.31 600 0 0.1
22/02/2021
167.05
 300 173.59 173.59 167.05 200 100 0.0
19/02/2021
173.59
 100 173.95 173.95 173.59 0 100 -0.0
18/02/2021
173.95
 200 162.62 173.95 173.95 200 0 0.0
17/02/2021
162.62
 1,100 171.99 174.31 162.33 400 800 -0.1
09/02/2021
171.99
 100 171.99 171.99 171.99 0 0 0
08/02/2021
171.99
 900 172.72 172.72 171.85 400 900 -0.1
05/02/2021
172.72
 2,100 171.77 172.86 171.55 1,800 700 0.3
04/02/2021
171.77
 200 170.68 171.77 171.41 200 0 0.0
03/02/2021
170.68
 1,200 169.59 170.68 169.59 1,200 0 0.3
02/02/2021
169.59
 800 174.31 174.31 167.05 0 0 0
01/02/2021
174.31
 0 174.31 174.31 174.31 0 0 0
29/01/2021
174.31
 300 164.15 174.31 174.31 100 200 -0.0
28/01/2021
164.15
 200 173.59 173.59 164.15 200 200 0
27/01/2021
173.59
 500 173.59 173.88 167.78 400 0 0.1
26/01/2021
173.59
 0 173.59 173.59 173.59 0 0 0
25/01/2021
173.59
 400 169.23 173.59 169.23 400 0 0.1
22/01/2021
169.23
 0 169.23 169.23 169.23 0 0 0
21/01/2021
169.23
 300 159.79 169.23 162.33 200 0 0.0
20/01/2021
159.79
 0 159.79 159.79 159.79 0 0 0
19/01/2021
159.79
 500 170.68 171.41 159.79 300 0 0.1
18/01/2021
170.68
 200 169.23 170.68 167.05 100 0 0.0
15/01/2021
169.23
 0 169.23 169.23 169.23 0 0 0
14/01/2021
169.23
 100 166.33 169.23 169.23 100 0 0.0
13/01/2021
166.33
 200 166.33 166.33 166.33 0 0 0
12/01/2021
166.33
 200 166.33 166.40 166.33 100 0 0.0
11/01/2021
166.33
 400 167.05 167.05 166.33 0 200 -0.0
08/01/2021
167.05
 100 167.05 167.05 167.05 100 0 0.0
07/01/2021
167.05
 0 167.05 167.05 167.05 0 0 0
06/01/2021
167.05
 700 170.68 171.41 167.05 500 300 0.0
05/01/2021
170.68
 0 170.68 170.68 170.68 0 0 0
04/01/2021
170.68
 300 164.22 170.68 170.68 100 200 -0.0
31/12/2020
164.22
 510 160.66 164.95 160.88 120 150 -0.0
30/12/2020
160.66
 360 165.67 165.67 159.86 30 190 -0.0
29/12/2020
165.67
 260 165.89 174.31 159.86 150 0 0.0
28/12/2020
165.89
 180 166.33 167.05 165.89 100 0 0.0
25/12/2020
166.33
 60 167.05 167.05 166.33 10 0 0.0
24/12/2020
167.05
 1,070 165.60 167.20 166.33 980 0 0.2
23/12/2020
165.60
 220 166.33 166.33 164.87 70 0 0.0
22/12/2020
166.33
 30 166.69 166.69 166.33 0 0 0
21/12/2020
166.69
 100 159.79 166.98 166.33 20 0 0.0
18/12/2020
159.79
 80 165.60 165.60 159.79 0 0 0
17/12/2020
165.60
 540 170.68 170.68 165.60 360 60 0.1
16/12/2020
170.68
 620 163.57 170.68 159.79 120 350 -0.1
15/12/2020
163.57
 170 167.78 179.47 163.42 30 0 0.0
14/12/2020
167.78
 90 168.36 168.36 167.78 40 10 0.0
11/12/2020
168.36
 210 167.05 168.50 168.14 110 100 0.0
10/12/2020
167.05
 40 167.71 167.71 167.05 10 10 0
09/12/2020
167.71
 80 159.79 167.71 156.88 0 10 -0.0
08/12/2020
159.79
 400 163.42 163.42 159.79 390 0 0.1
07/12/2020
163.42
 1,200 161.97 164.87 152.53 840 500 0.1
04/12/2020
161.97
 130 160.51 161.97 160.51 100 0 0.0
03/12/2020
160.51
 310 160.51 160.51 160.51 310 300 0.0
02/12/2020
160.51
 730 159.86 163.42 159.86 80 0 0.0
01/12/2020
159.86
 650 156.16 159.86 159.79 550 0 0.1
30/11/2020
156.16
 0 156.16 156.16 156.16 0 0 0
27/11/2020
156.16
 350 156.16 156.16 156.16 350 330 0.0
26/11/2020
156.16
 110 158.26 158.26 156.16 10 10 0
25/11/2020
158.26
 150 158.70 159.06 158.26 120 0 0.0
24/11/2020
158.70
 210 154.41 158.70 158.70 80 0 0.0
23/11/2020
154.41
 110 157.32 157.32 153.25 0 0 0
20/11/2020
157.32
 980 158.34 158.34 154.05 520 130 0.1
19/11/2020
158.34
 60 158.34 158.34 158.34 0 0 0
18/11/2020
158.34
 90 158.34 158.34 158.34 0 0 0
17/11/2020
158.34
 580 158.34 160.51 158.34 500 0 0.1
16/11/2020
158.34
 1,990 159.79 159.79 156.16 380 0 0.1
13/11/2020
159.79
 470 159.06 160.51 159.06 230 0 0.1
12/11/2020
159.06
 110 158.92 159.06 159.06 100 0 0.0
11/11/2020
158.92
 270 158.84 159.79 158.84 230 0 0.1
10/11/2020
158.84
 1,430 159.28 159.72 158.84 730 0 0.2
09/11/2020
159.28
 350 154.78 159.28 155.07 30 0 0.0
06/11/2020
154.78
 210 159.43 159.43 153.25 30 0 0.0
05/11/2020
159.43
 90 159.43 159.43 158.70 60 0 0.0
04/11/2020
159.43
 210 160.51 160.51 152.53 0 0 0
03/11/2020
160.51
 660 161.24 161.24 153.25 0 0 0
02/11/2020
161.24
 40 153.25 161.97 161.24 10 0 0.0
30/10/2020
153.25
 50 154.70 154.70 151.07 10 0 0.0
29/10/2020
154.70
 450 154.70 155.43 154.70 370 40 0.1
28/10/2020
154.70
 500 155.43 155.43 154.70 240 0 0.1
27/10/2020
155.43
 130 160.44 161.24 154.70 10 20 -0.0
26/10/2020
160.44
 420 160.88 160.88 153.25 0 0 0
23/10/2020
160.88
 920 153.25 161.97 155.43 30 0 0.0
22/10/2020
153.25
 520 159.13 159.13 152.53 200 0 0.0
21/10/2020
159.13
 540 166.98 167.05 159.06 20 0 0.0
20/10/2020
166.98
 340 167.05 167.05 157.61 30 0 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 250%
19/10/2020
167.05
 1,030 161.24 167.05 149.98 10 530 -0.1
16/10/2020
161.24
 1,500 161.24 161.24 150.80 70 390 -0.1
15/10/2020
161.24
 1,830 163.79 163.79 161.24 200 0 0.1
14/10/2020
163.79
 1,200 169.01 169.01 163.20 0 0 0
13/10/2020
169.01
 870 167.77 170.97 167.77 80 0 0.0
12/10/2020
167.77
 2,080 166.66 169.07 166.66 220 0 0.1
09/10/2020
166.66
 5,350 155.76 166.66 166.46 660 0 0.2
08/10/2020
155.76
 720 145.57 155.76 155.76 0 210 -0.1
07/10/2020
145.57
 2,060 136.11 145.57 145.57 0 70 -0.0
06/10/2020
136.11
 860 138.26 138.26 135.72 0 310 -0.1
05/10/2020
138.26
 20 138.26 138.26 138.26 0 0 0
02/10/2020
138.26
 30 135.65 138.39 138.26 0 0 0
01/10/2020
135.65
 530 135.65 138.39 135.65 30 0 0.0
30/09/2020
135.65
 930 136.43 136.43 135.65 0 0 0
29/09/2020
136.43
 120 135.78 136.43 135.78 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |