CTCP Vinacafé Biên Hòa (vcf)

293.90
-2
(-0.68%)
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
(2026-08-19) 		10.70 3.75% 4,100 100 0
285.20
308.90
293.90
2 tháng
(2026-07-20) 		5.80 2% 12,100 100 0
285
308.90
293.90
3 tháng
(2026-06-22) 		0.40 0.14% 22,600 100 0
285
309.90
293.90
6 tháng
(2026-03-23) 		-17.30 -5.52% 58,200 100 0
285
330
293.90
12 tháng
(2025-09-23) 		-35.66 -10.76% 188,700 100 0
278
332
293.90
24 tháng
(2024-09-30) 		111.47 60.44% 456,300 100 0
179.19
334.97
293.90
36 tháng
(2023-10-04) 		145.06 96.17% 622,700 100 0
143.45
334.97
293.90
60 tháng
(2021-10-14) 		120.71 68.91% 750,600 4,371 2.7
143.45
334.97
293.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2018
120.23
 1,180 120.29 120.29 118.27 1,060 0 0.2
26/01/2018
120.29
 280 117.81 122.31 117.81 0 0 0
25/01/2018
117.81
 10,680 126.06 126.06 117.69 2,750 0 0.6
22/01/2018
126.06
 3,740 126.92 126.92 121.15 320 0 0.1
19/01/2018
126.92
 9,200 120.00 128.08 121.15 220 100 0.0
18/01/2018
120.00
 1,740 121.15 121.15 115.39 240 110 0.0
17/01/2018
121.15
 3,350 129.64 129.69 121.15 2,350 0 0.5
16/01/2018
129.64
 6,110 121.15 129.64 121.15 10 490 -0.1
15/01/2018
121.15
 2,080 115.39 121.15 115.39 830 100 0.1
12/01/2018
115.39
 5,370 111.35 115.39 112.50 1,580 0 0.3
11/01/2018
111.35
 2,990 118.04 118.04 110.19 370 0 0.1
10/01/2018
118.04
 11,340 126.92 127.50 118.04 650 430 0.0
09/01/2018
126.92
 12,000 135.58 135.58 126.12 1,290 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
135.58
 9,590 137.89 137.89 128.25 730 350 0.1
05/01/2018
137.89
 13,160 140.28 148.28 136.53 180 390 -0.1
04/01/2018
140.28
 11,560 131.10 140.28 135.63 510 2,750 -0.7
03/01/2018
131.10
 28,890 123.87 132.51 126.13 500 5,710 -1.5
02/01/2018
123.87
 13,620 119.80 128.17 120.25 1,200 0 0.3
29/12/2017
119.80
 10,220 119.80 128.17 119.80 0 960 -0.3
28/12/2017
119.80
 6,810 114.83 122.51 115.73 0 3,960 -1.0
27/12/2017
114.83
 870 116.64 116.64 114.83 0 10 0.0
26/12/2017
116.64
 50 114.38 116.64 116.19 0 0 0
25/12/2017
114.38
 1,110 114.83 114.83 114.29 0 410 -0.1
22/12/2017
114.83
 0 114.83 114.83 114.83 0 0 0
21/12/2017
114.83
 290 113.93 115.28 114.83 0 0 0
20/12/2017
113.93
 620 117.00 117.00 113.02 0 0 0
19/12/2017
117.00
 270 115.73 117.00 110.76 0 0 0
18/12/2017
115.73
 110 110.76 115.73 111.21 90 0 0.0
15/12/2017
110.76
 220 113.02 113.02 110.76 100 0 0.0
14/12/2017
113.02
 160 113.56 113.56 111.66 20 0 0.0
13/12/2017
113.56
 640 117.54 117.54 113.56 0 0 0
12/12/2017
117.54
 480 115.51 117.54 113.02 200 10 0.0
11/12/2017
115.51
 860 117.54 117.54 115.28 10 470 -0.1
08/12/2017
117.54
 1,290 111.26 118.90 117.54 0 680 -0.2
07/12/2017
111.26
 1,290 103.98 111.26 111.21 0 10 0.0
06/12/2017
103.98
 350 97.20 103.98 103.98 0 200 0.0
05/12/2017
97.20
 1,110 90.87 97.20 90.87 0 440 -0.1
04/12/2017
90.87
 10 92.68 92.68 90.87 0 0 0
01/12/2017
92.68
 0 92.68 92.68 92.68 0 0 0
30/11/2017
92.68
 2,540 99.46 99.46 92.68 480 220 0.1
29/11/2017
99.46
 290 94.94 99.46 90.42 270 0 0.1
28/11/2017
94.94
 10 96.75 96.75 94.94 0 0 0
27/11/2017
96.75
 360 90.42 96.75 90.87 60 0 0.0
24/11/2017
90.42
 0 90.42 90.42 90.42 0 0 0
23/11/2017
90.42
 0 90.42 90.42 90.42 0 0 0
22/11/2017
90.42
 10 94.94 94.94 90.42 0 10 0.0
21/11/2017
94.94
 3,900 92.68 94.94 94.49 1,700 3,500 -0.4
20/11/2017
92.68
 130 94.94 94.94 92.68 0 0 0
17/11/2017
94.94
 0 94.94 94.94 94.94 0 0 0
16/11/2017
94.94
 2,460 94.49 94.94 87.89 2,000 2,370 -0.1
15/11/2017
94.49
 0 94.49 94.49 94.49 0 0 0
14/11/2017
94.49
 870 90.42 94.49 90.37 100 90 0.0
13/11/2017
90.42
 0 90.42 90.42 90.42 0 0 0
10/11/2017
90.42
 0 90.42 90.42 90.42 0 0 0
09/11/2017
90.42
 1,550 91.32 91.32 90.42 0 1,550 -0.3
08/11/2017
91.32
 2,230 92.68 97.20 91.32 200 0 0.0
07/11/2017
92.68
 2,160 90.87 92.68 90.87 0 2,000 -0.4
06/11/2017
90.87
 1,150 90.42 90.87 84.09 0 950 -0.2
03/11/2017
90.42
 280 91.32 91.32 90.42 0 0 0
02/11/2017
91.32
 400 91.32 91.32 90.42 0 0 0
01/11/2017
91.32
 0 91.32 91.32 91.32 0 0 0
31/10/2017
91.32
 310 90.42 91.32 84.54 20 290 -0.1
30/10/2017
90.42
 350 90.42 90.42 90.42 0 0 0
27/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
26/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
25/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
24/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
23/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
20/10/2017
90.42
 380 90.42 90.42 90.42 0 60 0.0
19/10/2017
90.42
 1,130 90.42 90.42 90.42 0 0 0
18/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
17/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
16/10/2017
90.42
 200 90.42 90.42 90.42 0 10 0.0
13/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
12/10/2017
90.42
 6,180 90.42 90.42 90.42 0 580 -0.1
11/10/2017
90.42
 150 90.42 90.42 90.42 150 0 0.0
10/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
09/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
06/10/2017
90.42
 0 90.42 90.42 90.42 0 0 0
05/10/2017
90.42
 3,510 89.51 90.42 88.16 0 0 0
04/10/2017
89.51
 310 89.96 89.96 89.51 0 300 -0.1
03/10/2017
89.96
 0 89.96 89.96 89.96 0 0 0
02/10/2017
89.96
 830 89.51 89.96 88.61 0 0 0
29/09/2017
89.51
 1,180 89.96 89.96 88.16 1,000 0 0.2
28/09/2017
89.96
 1,220 84.95 89.96 85.90 1,000 0 0.2
27/09/2017
84.95
 330 85.40 90.37 84.95 10 0 0.0
26/09/2017
85.40
 10 85.85 85.85 85.40 10 0 0.0
25/09/2017
85.85
 80 85.85 85.85 85.85 0 80 0.0
22/09/2017
85.85
 10 89.87 89.87 85.85 10 0 0.0
21/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
20/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
19/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
18/09/2017
89.87
 10 89.87 89.87 89.87 0 0 0
15/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
14/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
13/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
12/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
11/09/2017
89.87
 10 89.87 89.87 89.87 10 0 0.0
08/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0
07/09/2017
89.87
 0 89.87 89.87 89.87 0 0 0

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