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% 18,500 2,100 0.6
283.10
295.90
285.90
2 tháng
(2025-10-20) 		-3.50 -1.21% 40,300 2,600 0.8
282.10
295.90
285.90
3 tháng
(2025-09-18) 		-6.68 -2.28% 108,500 2,600 0.7
278
334.97
285.90
6 tháng
(2025-06-20) 		29.22 11.38% 178,000 -2,500 -0.8
254.24
334.97
285.90
12 tháng
(2024-12-23) 		102.26 55.66% 318,000 -14,400 -2.9
180.07
334.97
285.90
24 tháng
(2023-12-28) 		135.56 90.10% 505,800 -21,819 -4.7
144.25
334.97
285.90
36 tháng
(2023-01-03) 		108.87 61.46% 589,000 -41,127 -9.1
143.45
334.97
285.90
60 tháng
(2021-01-12) 		119.67 71.95% 710,200 -20,856 -2.5
143.45
334.97
285.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2019
121.16
 370 120.77 121.16 121.16 0 120 -0.0
06/12/2019
120.77
 80 120.77 120.77 120.77 80 80 0
05/12/2019
120.77
 210 120.77 121.09 120.77 210 0 0.0
04/12/2019
120.77
 220 120.44 120.77 120.38 220 130 0.0
03/12/2019
120.44
 230 120.18 120.44 120.11 0 100 -0.0
02/12/2019
120.18
 10 119.46 120.18 120.18 0 0 0
29/11/2019
119.46
 190 119.46 119.46 119.46 0 190 -0.0
28/11/2019
119.46
 0 119.46 119.46 119.46 0 0 0
27/11/2019
119.46
 0 119.46 119.46 119.46 0 0 0
26/11/2019
119.46
 0 119.46 119.46 119.46 0 0 0
25/11/2019
119.46
 810 119.46 119.46 118.81 0 190 -0.0
22/11/2019
119.46
 0 119.46 119.46 119.46 0 0 0
21/11/2019
119.46
 2,500 119.46 119.46 118.81 0 10 -0.0
20/11/2019
119.46
 530 118.81 119.46 119.46 0 0 0
19/11/2019
118.81
 70 119.14 119.14 118.81 0 0 0
18/11/2019
119.14
 10 120.77 120.77 119.14 0 0 0
15/11/2019
120.77
 30 119.46 121.42 120.77 20 0 0.0
14/11/2019
119.46
 100 118.81 119.46 119.46 0 0 0
13/11/2019
118.81
 0 118.81 118.81 118.81 0 0 0
12/11/2019
118.81
 50 118.81 118.81 118.81 0 0 0
11/11/2019
118.81
 70 119.46 120.77 118.81 10 60 -0.0
08/11/2019
119.46
 0 119.46 119.46 119.46 0 0 0
07/11/2019
119.46
 440 120.11 120.11 114.24 100 0 0.0
06/11/2019
120.11
 2,220 120.11 120.11 120.11 0 100 -0.0
05/11/2019
120.11
 0 120.11 120.11 120.11 0 0 0
04/11/2019
120.11
 210 120.11 120.11 119.79 200 190 0.0
01/11/2019
120.11
 200 120.77 120.77 120.11 0 10 -0.0
31/10/2019
120.77
 0 120.77 120.77 120.77 0 0 0
30/10/2019
120.77
 1,210 119.46 120.77 119.79 0 0 0
29/10/2019
119.46
 180 119.46 119.46 119.46 180 0 0.0
28/10/2019
119.46
 140 119.14 119.46 119.14 140 0 0.0
25/10/2019
119.14
 0 119.14 119.14 119.14 0 0 0
24/10/2019
119.14
 0 119.14 119.14 119.14 0 0 0
23/10/2019
119.14
 50 118.61 119.14 119.14 0 0 0
22/10/2019
118.61
 100 118.29 118.61 118.61 0 0 0
21/10/2019
118.29
 120 118.16 118.29 118.16 70 0 0.0
18/10/2019
118.16
 3,800 119.46 119.46 118.16 100 0 0.0
17/10/2019
119.46
 100 120.11 120.11 119.46 100 0 0.0
16/10/2019
120.11
 0 120.11 120.11 120.11 0 0 0
15/10/2019
120.11
 380 118.16 120.11 119.46 280 10 0.0
14/10/2019
118.16
 150 117.63 118.16 118.16 0 10 -0.0
11/10/2019
117.63
 1,560 117.63 117.63 117.50 0 0 0
10/10/2019
117.63
 1,360 117.50 117.63 117.50 0 1,000 -0.2
09/10/2019
117.50
 2,170 117.50 117.83 116.20 0 1,000 -0.2
08/10/2019
117.50
 2,610 117.50 117.57 117.50 0 0 0
07/10/2019
117.50
 2,540 115.02 117.50 114.89 0 1,000 -0.2
04/10/2019
115.02
 1,630 115.02 117.50 115.02 0 0 0
03/10/2019
115.02
 40 116.85 116.85 115.02 0 0 0
02/10/2019
116.85
 700 117.18 120.77 116.20 70 0 0.0
01/10/2019
117.18
 1,940 110.65 118.35 111.76 320 0 0.1
30/09/2019
110.65
 50 110.98 110.98 110.65 0 0 0
27/09/2019
110.98
 1,710 106.80 110.98 106.80 10 180 -0.0
26/09/2019
106.80
 870 109.60 109.60 106.80 190 390 -0.0
25/09/2019
109.60
 650 109.67 109.74 109.60 520 30 0.1
24/09/2019
109.67
 20 109.67 109.67 109.67 0 0 0
23/09/2019
109.67
 120 109.02 109.67 109.34 0 0 0
20/09/2019
109.02
 1,220 111.50 111.50 109.02 0 0 0
19/09/2019
111.50
 10 111.56 111.56 111.50 0 0 0
18/09/2019
111.56
 480 112.28 112.28 109.67 100 0 0.0
17/09/2019
112.28
 10 109.67 112.28 112.28 0 0 0
16/09/2019
109.67
 1,460 110.98 111.63 107.71 840 0 0.1
13/09/2019
110.98
 80 112.28 112.93 110.98 50 0 0.0
12/09/2019
112.28
 110 111.63 112.28 112.28 10 0 0.0
11/09/2019
111.63
 80 111.76 111.76 110.98 50 0 0.0
10/09/2019
111.76
 330 111.11 111.82 111.63 20 20 0
09/09/2019
111.11
 250 114.17 114.17 111.11 200 0 0.0
06/09/2019
114.17
 0 114.17 114.17 114.17 0 0 0
05/09/2019
114.17
 660 114.24 114.24 112.93 210 0 0.0
04/09/2019
114.24
 340 113.33 114.24 113.33 260 290 -0.0
03/09/2019
113.33
 130 113.52 113.52 113.33 0 0 0
30/08/2019
113.52
 1,230 114.76 114.89 113.52 120 0 0.0
29/08/2019
114.76
 300 118.16 118.16 114.76 0 0 0
28/08/2019
118.16
 550 114.96 118.81 118.16 0 0 0
27/08/2019
114.96
 200 117.37 118.16 114.96 100 0 0.0
26/08/2019
117.37
 220 117.44 117.44 115.41 190 0 0.0
23/08/2019
117.44
 1,450 116.20 117.50 114.89 590 0 0.1
22/08/2019
116.20
 1,180 117.50 117.50 115.68 870 0 0.2
21/08/2019
117.50
 1,210 114.30 117.50 114.83 30 270 -0.0
20/08/2019
114.30
 210 117.50 117.50 114.24 0 0 0
19/08/2019
117.50
 4,970 117.50 120.11 112.93 0 1,000 -0.2
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240%
16/08/2019
117.50
 1,180 119.14 120.77 113.91 50 180 -0.0
15/08/2019
119.14
 3,100 118.85 120.58 118.85 30 0 0.0
14/08/2019
118.85
 2,760 122.60 124.04 117.69 40 130 -0.0
13/08/2019
122.60
 1,330 122.37 125.19 118.27 0 0 0
12/08/2019
122.37
 7,100 122.31 125.77 122.37 0 650 -0.1
09/08/2019
122.31
 1,880 119.42 122.31 118.27 0 0 0
08/08/2019
119.42
 1,960 122.89 122.89 117.69 0 100 -0.0
07/08/2019
122.89
 7,540 116.25 124.27 116.25 270 570 -0.1
06/08/2019
116.25
 8,020 108.92 116.54 115.96 300 50 0.1
05/08/2019
108.92
 2,460 101.83 108.92 105.58 0 0 0
02/08/2019
101.83
 330 101.83 103.73 101.83 0 10 -0.0
01/08/2019
101.83
 350 100.44 103.79 101.83 0 0 0
31/07/2019
100.44
 420 102.12 103.21 100.44 0 0 0
30/07/2019
102.12
 60 103.27 103.27 102.12 0 0 0
29/07/2019
103.27
 110 102.69 103.27 100.96 0 0 0
26/07/2019
102.69
 640 100.79 103.79 100.79 0 0 0
25/07/2019
100.79
 1,310 103.27 103.27 99.23 40 0 0.0
24/07/2019
103.27
 240 103.21 103.27 100.96 0 0 0
23/07/2019
103.21
 240 103.27 103.27 100.96 0 0 0
22/07/2019
103.27
 150 98.65 104.94 100.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |