CTCP Vinacafé Biên Hòa (vcf)

214.20
9.10
(4.44%)
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)
29/01/2018
137.61
 1,180 137.68 137.68 135.37 1,060 0 0.2
26/01/2018
137.68
 280 134.84 139.99 134.84 0 0 0
25/01/2018
134.84
 10,680 144.28 144.28 134.71 2,750 0 0.6
22/01/2018
144.28
 3,740 145.27 145.27 138.67 320 0 0.1
19/01/2018
145.27
 9,200 137.35 146.59 138.67 220 100 0.0
18/01/2018
137.35
 1,740 138.67 138.67 132.07 240 110 0.0
17/01/2018
138.67
 3,350 148.38 148.44 138.67 2,350 0 0.5
16/01/2018
148.38
 6,110 138.67 148.38 138.67 10 490 -0.1
15/01/2018
138.67
 2,080 132.07 138.67 132.07 830 100 0.1
12/01/2018
132.07
 5,370 127.44 132.07 128.77 1,580 0 0.3
11/01/2018
127.44
 2,990 135.10 135.10 126.12 370 0 0.1
10/01/2018
135.10
 11,340 145.27 145.93 135.10 650 430 0.0
09/01/2018
145.27
 12,000 155.18 155.18 144.35 1,290 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
155.18
 9,590 157.82 157.82 146.79 730 350 0.1
05/01/2018
157.82
 13,160 160.56 169.72 156.27 180 390 -0.1
04/01/2018
160.56
 11,560 150.06 160.56 155.23 510 2,750 -0.7
03/01/2018
150.06
 28,890 141.78 151.66 144.37 500 5,710 -1.5
02/01/2018
141.78
 13,620 137.12 146.70 137.64 1,200 0 0.3
29/12/2017
137.12
 10,220 137.12 146.70 137.12 0 960 -0.3
28/12/2017
137.12
 6,810 131.43 140.23 132.47 0 3,960 -1.0
27/12/2017
131.43
 870 133.50 133.50 131.43 0 10 -0.0
26/12/2017
133.50
 50 130.91 133.50 132.98 0 0 0
25/12/2017
130.91
 1,110 131.43 131.43 130.81 0 410 -0.1
22/12/2017
131.43
 0 131.43 131.43 131.43 0 0 0
21/12/2017
131.43
 290 130.40 131.95 131.43 0 0 0
20/12/2017
130.40
 620 133.91 133.91 129.36 0 0 0
19/12/2017
133.91
 270 132.47 133.91 126.77 0 0 0
18/12/2017
132.47
 110 126.77 132.47 127.29 90 0 0.0
15/12/2017
126.77
 220 129.36 129.36 126.77 100 0 0.0
14/12/2017
129.36
 160 129.98 129.98 127.81 20 0 0.0
13/12/2017
129.98
 640 134.54 134.54 129.98 0 0 0
12/12/2017
134.54
 480 132.21 134.54 129.36 200 10 0.0
11/12/2017
132.21
 860 134.54 134.54 131.95 10 470 -0.1
08/12/2017
134.54
 1,290 127.34 136.09 134.54 0 680 -0.2
07/12/2017
127.34
 1,290 119.01 127.34 127.29 0 10 -0.0
06/12/2017
119.01
 350 111.25 119.01 119.01 0 200 -0.0
05/12/2017
111.25
 1,110 104.01 111.25 104.01 0 440 -0.1
04/12/2017
104.01
 10 106.08 106.08 104.01 0 0 0
01/12/2017
106.08
 0 106.08 106.08 106.08 0 0 0
30/11/2017
106.08
 2,540 113.84 113.84 106.08 480 220 0.1
29/11/2017
113.84
 290 108.66 113.84 103.49 270 0 0.1
28/11/2017
108.66
 10 110.73 110.73 108.66 0 0 0
27/11/2017
110.73
 360 103.49 110.73 104.01 60 0 0.0
24/11/2017
103.49
 0 103.49 103.49 103.49 0 0 0
23/11/2017
103.49
 0 103.49 103.49 103.49 0 0 0
22/11/2017
103.49
 10 108.66 108.66 103.49 0 10 -0.0
21/11/2017
108.66
 3,900 106.08 108.66 108.15 1,700 3,500 -0.4
20/11/2017
106.08
 130 108.66 108.66 106.08 0 0 0
17/11/2017
108.66
 0 108.66 108.66 108.66 0 0 0
16/11/2017
108.66
 2,460 108.15 108.66 100.59 2,000 2,370 -0.1
15/11/2017
108.15
 0 108.15 108.15 108.15 0 0 0
14/11/2017
108.15
 870 103.49 108.15 103.44 100 90 0.0
13/11/2017
103.49
 0 103.49 103.49 103.49 0 0 0
10/11/2017
103.49
 0 103.49 103.49 103.49 0 0 0
09/11/2017
103.49
 1,550 104.52 104.52 103.49 0 1,550 -0.3
08/11/2017
104.52
 2,230 106.08 111.25 104.52 200 0 0.0
07/11/2017
106.08
 2,160 104.01 106.08 104.01 0 2,000 -0.4
06/11/2017
104.01
 1,150 103.49 104.01 96.24 0 950 -0.2
03/11/2017
103.49
 280 104.52 104.52 103.49 0 0 0
02/11/2017
104.52
 400 104.52 104.52 103.49 0 0 0
01/11/2017
104.52
 0 104.52 104.52 104.52 0 0 0
31/10/2017
104.52
 310 103.49 104.52 96.76 20 290 -0.1
30/10/2017
103.49
 350 103.49 103.49 103.49 0 0 0
27/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
26/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
25/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
24/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
23/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
20/10/2017
103.49
 380 103.49 103.49 103.49 0 60 -0.0
19/10/2017
103.49
 1,130 103.49 103.49 103.49 0 0 0
18/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
17/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
16/10/2017
103.49
 200 103.49 103.49 103.49 0 10 -0.0
13/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
12/10/2017
103.49
 6,180 103.49 103.49 103.49 0 580 -0.1
11/10/2017
103.49
 150 103.49 103.49 103.49 150 0 0.0
10/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
09/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
06/10/2017
103.49
 0 103.49 103.49 103.49 0 0 0
05/10/2017
103.49
 3,510 102.45 103.49 100.90 0 0 0
04/10/2017
102.45
 310 102.97 102.97 102.45 0 300 -0.1
03/10/2017
102.97
 0 102.97 102.97 102.97 0 0 0
02/10/2017
102.97
 830 102.45 102.97 101.42 0 0 0
29/09/2017
102.45
 1,180 102.97 102.97 100.90 1,000 0 0.2
28/09/2017
102.97
 1,220 97.23 102.97 98.31 1,000 0 0.2
27/09/2017
97.23
 330 97.75 103.44 97.23 10 0 0.0
26/09/2017
97.75
 10 98.26 98.26 97.75 10 0 0.0
25/09/2017
98.26
 80 98.26 98.26 98.26 0 80 -0.0
22/09/2017
98.26
 10 102.87 102.87 98.26 10 0 0.0
21/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
20/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
19/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
18/09/2017
102.87
 10 102.87 102.87 102.87 0 0 0
15/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
14/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
13/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
12/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
11/09/2017
102.87
 10 102.87 102.87 102.87 10 0 0.0
08/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0
07/09/2017
102.87
 0 102.87 102.87 102.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |