CTCP Vinacafé Biên Hòa (vcf)

214.90
9.80
(4.78%)
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
(2024-10-28) 		-16.40 -7.40% 14,500 2,641 0.6
205.10
221.50
205.10
2 tháng
(2024-09-26) 		-13.40 -6.13% 28,100 3,941 0.9
205.10
227.90
205.10
3 tháng
(2024-08-27) 		-21.73 -9.58% 88,400 -259 -0.2
205.10
256.47
205.10
6 tháng
(2024-05-29) 		-0.01 0% 122,600 -3,859 -1.0
195.47
256.47
205.10
12 tháng
(2023-12-01) 		37.27 22.21% 181,300 -8,359 -1.9
164.19
256.47
205.10
24 tháng
(2022-12-06) 		-21.28 -9.40% 258,400 -24,423 -4.5
164.19
256.47
205.10
36 tháng
(2021-12-13) 		-22.60 -9.92% 307,300 -21,396 -3.1
164.19
256.47
205.10
60 tháng
(2019-12-23) 		59.40 40.77% 526,130 -2,816 1.5
133
256.47
205.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2019
127.77
 80 127.92 127.92 127.02 50 0 0.0
10/09/2019
127.92
 330 127.17 127.99 127.77 20 20 0
09/09/2019
127.17
 250 130.68 130.68 127.17 200 0 0.0
06/09/2019
130.68
 0 130.68 130.68 130.68 0 0 0
05/09/2019
130.68
 660 130.76 130.76 129.26 210 0 0.0
04/09/2019
130.76
 340 129.71 130.76 129.71 260 290 -0.0
03/09/2019
129.71
 130 129.93 129.93 129.71 0 0 0
30/08/2019
129.93
 1,230 131.35 131.50 129.93 120 0 0.0
29/08/2019
131.35
 300 135.24 135.24 131.35 0 0 0
28/08/2019
135.24
 550 131.58 135.99 135.24 0 0 0
27/08/2019
131.58
 200 134.34 135.24 131.58 100 0 0.0
26/08/2019
134.34
 220 134.42 134.42 132.10 190 0 0.0
23/08/2019
134.42
 1,450 133.00 134.49 131.50 590 0 0.1
22/08/2019
133.00
 1,180 134.49 134.49 132.40 870 0 0.2
21/08/2019
134.49
 1,210 130.83 134.49 131.43 30 270 -0.0
20/08/2019
130.83
 210 134.49 134.49 130.76 0 0 0
19/08/2019
134.49
 4,970 134.49 137.48 129.26 0 1,000 -0.2
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240%
16/08/2019
134.49
 1,180 136.36 138.23 130.38 50 180 -0.0
15/08/2019
136.36
 3,100 136.03 138.01 136.03 30 0 0.0
14/08/2019
136.03
 2,760 140.32 141.97 134.71 40 130 -0.0
13/08/2019
140.32
 1,330 140.06 143.29 135.37 0 0 0
12/08/2019
140.06
 7,100 139.99 143.95 140.06 0 650 -0.1
09/08/2019
139.99
 1,880 136.69 139.99 135.37 0 0 0
08/08/2019
136.69
 1,960 140.65 140.65 134.71 0 100 -0.0
07/08/2019
140.65
 7,540 133.06 142.24 133.06 270 570 -0.1
06/08/2019
133.06
 8,020 124.67 133.39 132.73 300 50 0.1
05/08/2019
124.67
 2,460 116.55 124.67 120.84 0 0 0
02/08/2019
116.55
 330 116.55 118.73 116.55 0 10 -0.0
01/08/2019
116.55
 350 114.96 118.79 116.55 0 0 0
31/07/2019
114.96
 420 116.88 118.13 114.96 0 0 0
30/07/2019
116.88
 60 118.20 118.20 116.88 0 0 0
29/07/2019
118.20
 110 117.54 118.20 115.56 0 0 0
26/07/2019
117.54
 640 115.36 118.79 115.36 0 0 0
25/07/2019
115.36
 1,310 118.20 118.20 113.58 40 0 0.0
24/07/2019
118.20
 240 118.13 118.20 115.56 0 0 0
23/07/2019
118.13
 240 118.20 118.20 115.56 0 0 0
22/07/2019
118.20
 150 112.92 120.12 115.56 0 0 0
19/07/2019
112.92
 20 117.94 117.94 112.92 0 0 0
18/07/2019
117.94
 70 113.58 117.94 112.65 50 0 0.0
17/07/2019
113.58
 400 113.51 116.88 113.58 0 0 0
16/07/2019
113.51
 70 116.55 117.47 112.98 0 0 0
15/07/2019
116.55
 360 114.63 118.79 112.26 70 0 0.0
12/07/2019
114.63
 20 117.54 117.54 114.63 10 0 0.0
11/07/2019
117.54
 200 115.56 117.54 115.56 100 0 0.0
10/07/2019
115.56
 400 118.86 118.86 115.56 0 0 0
09/07/2019
118.86
 30 115.56 118.86 115.56 0 0 0
08/07/2019
115.56
 0 115.56 115.56 115.56 0 0 0
05/07/2019
115.56
 200 115.49 115.62 115.49 100 0 0.0
04/07/2019
115.49
 200 116.55 116.55 115.49 0 0 0
03/07/2019
116.55
 40 114.77 119.45 113.64 0 0 0
02/07/2019
114.77
 1,420 113.91 114.90 114.77 1,390 0 0.2
01/07/2019
113.91
 840 119.45 119.45 113.91 360 0 0.1
28/06/2019
119.45
 30 115.89 119.45 114.24 0 0 0
27/06/2019
115.89
 240 117.54 117.54 115.82 0 0 0
26/06/2019
117.54
 1,130 118.60 118.60 112.92 100 0 0.0
25/06/2019
118.60
 90 118.20 120.18 115.56 0 0 0
24/06/2019
118.20
 560 119.52 119.52 114.24 0 0 0
21/06/2019
119.52
 90 118.20 121.11 117.61 0 0 0
20/06/2019
118.20
 290 121.50 122.16 118.20 10 0 0.0
19/06/2019
121.50
 740 118.86 121.50 117.47 0 600 -0.1
18/06/2019
118.86
 100 118.93 118.93 118.86 0 0 0
17/06/2019
118.93
 360 118.93 118.93 118.79 100 0 0.0
14/06/2019
118.93
 780 117.34 120.18 118.86 0 700 -0.1
13/06/2019
117.34
 440 124.14 127.97 116.95 30 0 0.0
12/06/2019
124.14
 0 124.14 124.14 124.14 0 0 0
11/06/2019
124.14
 830 124.74 124.74 119.85 0 0 0
10/06/2019
124.74
 150 124.67 125.46 124.74 0 0 0
07/06/2019
124.67
 420 124.14 125.46 119.92 0 0 0
06/06/2019
124.14
 250 119.85 124.14 119.59 0 0 0
05/06/2019
119.85
 820 120.18 126.65 119.59 0 0 0
04/06/2019
120.18
 380 122.16 128.04 119.59 10 30 -0.0
03/06/2019
122.16
 280 124.80 124.80 119.85 0 30 -0.0
31/05/2019
124.80
 110 125.46 125.46 120.18 10 0 0.0
30/05/2019
125.46
 20 120.71 125.46 119.72 0 0 0
29/05/2019
120.71
 750 124.61 125.40 120.38 0 0 0
28/05/2019
124.61
 60 125.46 125.46 120.84 0 50 -0.0
27/05/2019
125.46
 10 125.46 125.46 125.46 0 0 0
24/05/2019
125.46
 330 122.10 126.78 125.46 0 0 0
23/05/2019
122.10
 150 128.77 128.77 122.10 10 130 -0.0
22/05/2019
128.77
 10 121.50 128.77 128.77 0 0 0
21/05/2019
121.50
 1,330 121.50 125.13 119.52 370 620 -0.0
20/05/2019
121.50
 300 118.20 122.16 118.20 0 0 0
17/05/2019
118.20
 0 118.20 118.20 118.20 0 0 0
16/05/2019
118.20
 910 118.86 121.50 118.20 400 0 0.1
15/05/2019
118.86
 770 122.16 122.16 118.86 100 0 0.0
14/05/2019
122.16
 0 122.16 122.16 122.16 0 0 0
13/05/2019
122.16
 550 122.10 122.16 118.86 0 350 -0.1
10/05/2019
122.10
 10 118.86 122.10 122.10 10 0 0.0
09/05/2019
118.86
 0 118.86 118.86 118.86 0 0 0
08/05/2019
118.86
 140 118.86 118.86 118.86 100 0 0.0
07/05/2019
118.86
 310 124.14 124.14 118.86 0 0 0
06/05/2019
124.14
 20 120.18 124.14 124.14 0 0 0
03/05/2019
120.18
 240 120.18 123.48 119.52 40 0 0.0
02/05/2019
120.18
 1,760 127.44 127.44 120.18 0 0 0
26/04/2019
127.44
 670 128.11 128.11 124.28 380 0 0.1
25/04/2019
128.11
 110 128.11 128.11 128.11 0 0 0
24/04/2019
128.11
 580 128.11 128.11 123.95 0 0 0
23/04/2019
128.11
 890 128.11 128.11 123.15 100 0 0.0
22/04/2019
128.11
 400 128.70 128.70 122.82 0 0 0
19/04/2019
128.70
 1,260 132.07 132.07 123.48 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |