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)
05/06/2018
107.31
 1,550 107.31 107.31 106.73 0 0 0
04/06/2018
107.31
 330 107.89 107.89 107.31 0 0 0
01/06/2018
100.96
 1,910 107.89 109.21 100.96 0 0 0
31/05/2018
102.12
 420 107.31 109.04 102.12 0 0 0
30/05/2018
107.31
 610 107.77 107.77 93.92 0 0 0
29/05/2018
100.96
 3,290 105.64 105.64 92.89 0 0 0
28/05/2018
98.77
 580 113.08 113.08 98.77 0 0 0
25/05/2018
106.15
 260 107.89 111.35 100.96 0 0 0
24/05/2018
108.46
 1,030 108.46 108.46 101.54 0 0 0
23/05/2018
108.46
 10 108.46 108.46 108.46 0 0 0
22/05/2018
103.27
 570 104.37 104.37 102.92 0 0 0
21/05/2018
110.65
 60 104.77 110.65 104.77 0 0 0
18/05/2018
110.77
 370 111.92 111.92 103.85 0 0 0
17/05/2018
111.35
 600 112.50 113.65 111.35 0 0 0
16/05/2018
112.50
 1,750 115.39 115.39 108.46 0 0 0
15/05/2018
108.46
 2,230 105.29 108.46 105.00 0 0 0
14/05/2018
101.83
 3,270 95.19 101.83 95.19 0 0 0
11/05/2018
95.19
 1,180 95.37 95.37 95.19 0 0 0
10/05/2018
93.52
 440 92.60 98.65 92.60 0 0 0
09/05/2018
92.42
 20 92.42 92.42 92.42 0 0 0
08/05/2018
93.40
 2,480 92.42 93.40 92.42 0 0 0
07/05/2018
92.37
 10 92.37 92.37 92.37 0 0 0
04/05/2018
92.60
 3,010 92.60 92.60 92.60 0 0 0
03/05/2018
92.37
 140 92.37 92.42 92.31 0 0 0
02/05/2018
92.42
 580 92.42 95.19 92.37 0 0 0
27/04/2018
91.79
 860 91.79 91.79 91.67 0 0 0
26/04/2018
91.79
 1,440 92.25 93.81 91.56 0 0 0
24/04/2018
92.25
 1,210 85.96 92.25 85.96 0 0 0
23/04/2018
86.25
 30 86.54 86.54 86.25 0 0 0
20/04/2018
86.54
 590 82.96 86.54 82.96 0 0 0
19/04/2018
83.65
 650 86.54 88.27 83.65 0 0 0
18/04/2018
88.27
 620 89.42 89.42 88.27 0 0 0
17/04/2018
88.27
 200 88.33 88.33 88.27 0 0 0
16/04/2018
88.27
 460 90.00 92.31 88.27 0 0 0
13/04/2018
89.37
 400 95.77 95.77 89.37 0 0 0
12/04/2018
95.77
 1,040 89.14 95.83 89.14 0 0 0
11/04/2018
95.83
 540 102.98 102.98 95.83 0 0 0
10/04/2018
102.98
 920 103.27 103.27 102.98 0 0 0
09/04/2018
103.27
 850 103.27 105.29 103.27 0 0 0
06/04/2018
103.27
 430 103.27 103.27 103.21 0 0 0
05/04/2018
103.73
 340 103.85 103.85 103.62 0 0 0
04/04/2018
103.85
 210 103.85 103.85 103.85 0 0 0
03/04/2018
103.85
 380 104.42 104.42 103.85 0 0 0
02/04/2018
103.85
 210 104.02 104.02 103.85 0 0 0
30/03/2018
103.85
 770 103.85 103.85 103.56 0 0 0
29/03/2018
103.85
 1,840 104.42 104.54 103.85 0 0 0
28/03/2018
104.42
 400 104.42 105.58 104.31 0 0 0
27/03/2018
105.00
 270 104.42 105.58 104.42 0 0 0
26/03/2018
104.31
 210 104.42 104.42 104.31 0 0 0
23/03/2018
104.42
 730 104.42 104.42 103.85 0 0 0
22/03/2018
104.42
 300 104.42 104.42 104.42 0 0 0
21/03/2018
104.42
 280 104.48 104.48 104.42 0 0 0
20/03/2018
104.42
 1,230 104.42 104.42 104.42 0 0 0
19/03/2018
105.00
 660 105.00 109.62 105.00 0 0 0
16/03/2018
105.00
 310 106.73 106.73 105.00 0 0 0
15/03/2018
106.73
 430 105.58 106.73 104.71 0 0 0
14/03/2018
104.48
 1,180 104.14 104.48 104.14 0 0 0
13/03/2018
105.58
 1,340 106.73 107.31 105.58 0 0 0
12/03/2018
106.73
 860 106.73 106.73 104.48 0 0 0
09/03/2018
105.00
 1,120 111.92 111.92 104.42 0 0 0
08/03/2018
105.00
 30 105.29 105.29 105.00 0 0 0
07/03/2018
105.00
 370 105.00 105.00 105.00 0 0 0
06/03/2018
105.00
 50 107.89 107.89 105.00 0 0 0
05/03/2018
107.89
 360 109.62 109.62 107.31 0 0 0
02/03/2018
110.19
 100 110.19 110.19 110.19 0 0 0
01/03/2018
110.19
 150 106.73 110.77 106.73 0 0 0
28/02/2018
105.29
 2,040 104.42 111.92 103.85 0 0 0
27/02/2018
105.00
 410 105.58 105.58 104.42 0 0 0
26/02/2018
105.58
 1,480 106.73 108.17 104.71 0 0 0
23/02/2018
106.79
 260 106.73 108.46 106.73 0 0 0
22/02/2018
106.79
 1,290 109.67 109.67 104.42 0 0 0
21/02/2018
110.19
 2,160 110.19 110.77 109.62 0 0 0
13/02/2018
109.62
 990 106.73 109.73 106.73 0 0 0
12/02/2018
109.62
 200 109.62 109.62 107.89 0 0 0
09/02/2018
109.62
 600 109.62 109.62 106.73 0 0 0
08/02/2018
112.21
 560 112.50 112.50 111.92 0 0 0
07/02/2018
112.50
 810 110.77 112.50 107.31 0 0 0
06/02/2018
110.77
 5,360 111.06 110.77 103.85 0 0 0
05/02/2018
111.06
 3,560 115.96 115.96 111.06 0 0 0
02/02/2018
117.69
 190 117.69 117.69 115.39 0 0 0
01/02/2018
118.27
 1,110 118.27 118.27 111.35 0 0 0
31/01/2018
118.27
 3,090 116.89 118.27 116.89 0 0 0
30/01/2018
118.15
 3,740 114.40 118.21 114.40 0 0 0
29/01/2018
120.23
 1,180 120.29 120.29 118.27 0 0 0
26/01/2018
120.29
 280 117.81 122.31 117.81 0 0 0
25/01/2018
117.81
 10,680 120.06 120.06 117.69 0 0 0
22/01/2018
126.06
 3,740 126.06 126.06 121.15 0 0 0
19/01/2018
126.92
 9,200 121.15 128.08 121.15 0 0 0
18/01/2018
120.00
 1,740 121.15 121.15 115.39 0 0 0
17/01/2018
121.15
 3,350 129.64 129.69 121.15 0 0 0
16/01/2018
129.64
 6,110 121.15 129.64 121.15 0 0 0
15/01/2018
121.15
 2,080 115.39 121.15 115.39 0 0 0
12/01/2018
115.39
 5,370 113.94 115.39 112.50 0 0 0
11/01/2018
111.35
 2,990 110.77 115.27 110.19 0 0 0
10/01/2018
118.04
 11,340 126.92 127.50 118.04 0 0 0
09/01/2018
126.92
 12,000 135.58 135.58 126.12 0 0 0
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
135.58
 9,590 128.25 137.89 128.25 0 0 0
05/01/2018
137.89
 13,160 142.41 148.28 136.53 0 0 0
04/01/2018
140.28
 11,560 135.63 140.28 135.63 0 0 0
03/01/2018
131.10
 28,890 126.13 132.51 126.13 0 0 0

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