CTCP Vinacafé Biên Hòa (vcf)

297
0
(0%)
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
(2026-09-04) 		-6.40 -2.18% 3,300 0 0
287
308.90
297
2 tháng
(2026-08-05) 		-4 -1.37% 6,400 0 0
285.10
308.90
297
3 tháng
(2026-07-06) 		-8 -2.71% 20,800 0 0
285
309.90
297
6 tháng
(2026-04-07) 		-10.90 -3.66% 44,900 0 0
285
314.80
297
12 tháng
(2025-10-09) 		-1.90 -0.66% 138,900 0 0
282.10
330
297
24 tháng
(2024-10-14) 		98.91 52.56% 441,900 0 0
179.19
334.97
297
36 tháng
(2023-10-20) 		138.56 93.28% 608,800 0 0
143.45
334.97
297
60 tháng
(2021-11-01) 		101.89 55.01% 736,900 0 0
143.45
334.97
297
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240%
16/08/2019
117.50
 1,180 114.24 120.77 113.91 0 0 0
15/08/2019
119.14
 3,100 118.85 120.58 118.85 0 0 0
14/08/2019
118.85
 2,760 122.60 124.04 117.69 0 0 0
13/08/2019
122.60
 1,330 125.14 125.19 118.27 0 0 0
12/08/2019
122.37
 7,100 122.89 125.77 122.37 0 0 0
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 0 0
07/08/2019
122.89
 7,540 117.12 124.27 116.25 0 0 0
06/08/2019
116.25
 8,020 116.54 116.54 115.96 0 0 0
05/08/2019
108.92
 2,460 105.58 108.92 105.58 0 0 0
02/08/2019
101.83
 330 103.73 103.73 101.83 0 0 0
01/08/2019
101.83
 350 103.79 103.79 101.83 0 0 0
31/07/2019
100.44
 420 102.40 103.21 100.44 0 0 0
30/07/2019
102.12
 60 102.69 102.69 102.12 0 0 0
29/07/2019
103.27
 110 103.27 103.27 100.96 0 0 0
26/07/2019
102.69
 640 103.79 103.79 100.79 0 0 0
25/07/2019
100.79
 1,310 99.23 103.27 99.23 0 0 0
24/07/2019
103.27
 240 102.75 103.27 100.96 0 0 0
23/07/2019
103.21
 240 103.21 103.21 100.96 0 0 0
22/07/2019
103.27
 150 104.94 104.94 100.96 0 0 0
19/07/2019
98.65
 20 98.42 102.46 98.65 0 0 0
18/07/2019
103.04
 70 98.42 103.04 98.42 0 0 0
17/07/2019
99.23
 400 102.12 102.12 99.23 0 0 0
16/07/2019
99.17
 70 98.71 102.64 98.71 0 0 0
15/07/2019
101.83
 360 102.58 103.79 98.08 0 0 0
12/07/2019
100.15
 20 102.58 102.58 100.15 0 0 0
11/07/2019
102.69
 200 100.96 102.69 100.96 0 0 0
10/07/2019
100.96
 400 100.96 100.96 100.96 0 0 0
09/07/2019
103.85
 30 100.96 103.85 100.96 0 0 0
08/07/2019
100.96
 0 100.96 100.96 100.96 0 0 0
05/07/2019
100.96
 200 100.90 101.02 100.90 0 0 0
04/07/2019
100.90
 200 99.29 100.96 100.90 0 0 0
03/07/2019
101.83
 40 99.29 104.37 99.29 0 0 0
02/07/2019
100.27
 1,420 100.27 100.39 100.27 0 0 0
01/07/2019
99.52
 840 99.52 101.54 99.52 0 0 0
28/06/2019
104.37
 30 104.37 104.37 99.81 0 0 0
27/06/2019
101.25
 240 101.25 101.25 101.19 0 0 0
26/06/2019
102.69
 1,130 102.69 102.69 98.65 0 0 0
25/06/2019
103.62
 90 105.00 105.00 100.96 0 0 0
24/06/2019
103.27
 560 103.85 103.85 99.81 0 0 0
21/06/2019
104.42
 90 104.42 105.81 102.75 0 0 0
20/06/2019
103.27
 290 106.73 106.73 103.27 0 0 0
19/06/2019
106.15
 740 106.15 106.15 102.64 0 0 0
18/06/2019
103.85
 100 103.85 103.85 103.85 0 0 0
17/06/2019
103.90
 360 103.79 103.90 103.79 0 0 0
14/06/2019
103.90
 780 103.85 105.00 103.85 0 0 0
13/06/2019
102.52
 440 102.17 111.81 102.17 0 0 0
12/06/2019
108.46
 0 108.46 108.46 108.46 0 0 0
11/06/2019
108.46
 830 105.00 108.46 104.71 0 0 0
10/06/2019
108.98
 150 109.62 109.62 108.98 0 0 0
07/06/2019
108.92
 420 109.62 109.62 104.77 0 0 0
06/06/2019
108.46
 250 104.48 108.46 104.48 0 0 0
05/06/2019
104.71
 820 104.48 110.65 104.48 0 0 0
04/06/2019
105.00
 380 104.48 111.87 104.48 0 0 0
03/06/2019
106.73
 280 108.98 109.04 104.71 0 0 0
31/05/2019
109.04
 110 105.06 109.04 105.00 0 0 0
30/05/2019
109.62
 20 104.60 109.62 104.60 0 0 0
29/05/2019
105.46
 750 109.56 109.56 105.17 0 0 0
28/05/2019
108.87
 60 105.64 108.87 105.58 0 0 0
27/05/2019
109.62
 10 109.62 109.62 109.62 0 0 0
24/05/2019
109.62
 330 110.71 110.77 109.62 0 0 0
23/05/2019
106.67
 150 106.79 109.04 106.67 0 0 0
22/05/2019
112.50
 10 112.50 112.50 112.50 0 0 0
21/05/2019
106.15
 1,330 106.15 109.33 104.42 0 0 0
20/05/2019
106.15
 300 103.27 106.73 103.27 0 0 0
17/05/2019
103.27
 0 103.27 103.27 103.27 0 0 0
16/05/2019
103.27
 910 106.15 106.15 103.27 0 0 0
15/05/2019
103.85
 770 106.73 106.73 103.85 0 0 0
14/05/2019
106.73
 0 106.73 106.73 106.73 0 0 0
13/05/2019
106.73
 550 103.85 106.73 103.85 0 0 0
10/05/2019
106.67
 10 106.67 106.67 106.67 0 0 0
09/05/2019
103.85
 0 103.85 103.85 103.85 0 0 0
08/05/2019
103.85
 140 103.85 103.85 103.85 0 0 0
07/05/2019
103.85
 310 108.46 108.46 103.85 0 0 0
06/05/2019
108.46
 20 108.46 108.46 108.46 0 0 0
03/05/2019
105.00
 240 107.89 107.89 104.42 0 0 0
02/05/2019
105.00
 1,760 109.62 109.62 105.00 0 0 0
26/04/2019
111.35
 670 111.92 111.92 108.58 0 0 0
25/04/2019
111.92
 110 111.92 111.92 111.92 0 0 0
24/04/2019
111.92
 580 108.35 111.92 108.29 0 0 0
23/04/2019
111.92
 890 111.35 111.92 107.60 0 0 0
22/04/2019
111.92
 400 107.31 111.92 107.31 0 0 0
19/04/2019
112.44
 1,260 107.89 114.81 107.89 0 0 0
18/04/2019
115.39
 2,380 120.58 120.58 109.62 0 0 0
17/04/2019
115.33
 1,650 104.71 115.39 104.71 0 0 0
16/04/2019
111.92
 2,620 107.31 111.92 107.31 0 0 0
12/04/2019
109.04
 4,610 106.73 109.62 104.42 0 0 0
11/04/2019
107.31
 1,720 104.42 109.62 104.42 0 0 0
10/04/2019
104.42
 2,960 107.31 107.31 100.96 0 0 0
09/04/2019
100.33
 1,760 100.33 100.33 100.33 0 0 0
08/04/2019
93.81
 2,120 93.81 93.81 93.81 0 0 0
05/04/2019
87.69
 10 87.69 87.69 87.69 0 0 0
04/04/2019
88.15
 550 0 88.27 87.12 0 0 0
03/04/2019
87.12
 220 86.54 87.12 86.54 0 0 0
02/04/2019
86.54
 950 86.54 86.54 86.54 0 0 0
01/04/2019
84.40
 110 84.40 84.40 84.40 0 0 0
29/03/2019
84.40
 190 88.27 88.27 84.40 0 0 0
28/03/2019
86.42
 240 83.65 86.42 83.65 0 0 0
27/03/2019
83.08
 770 85.96 85.96 83.08 0 0 0
26/03/2019
86.48
 800 82.67 86.48 82.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc