CTCP Vinacafé Biên Hòa (vcf)

205.10
-5.70
(-2.70%)
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
(2024-10-23) 		-17.10 -7.50% 14,800 2,641 0.6
209.60
227.90
210.80
2 tháng
(2024-09-23) 		-10.20 -4.62% 32,600 4,041 0.9
209.60
227.90
210.80
3 tháng
(2024-08-26) 		-1.22 -0.57% 90,600 -459 -0.3
209.60
256.47
210.80
6 tháng
(2024-05-27) 		8.60 4.26% 122,500 -3,959 -1.0
195.47
256.47
210.80
12 tháng
(2023-11-29) 		38.15 22.10% 182,100 -8,059 -1.9
164.19
256.47
210.80
24 tháng
(2022-12-05) 		-0.85 -0.40% 258,200 -24,423 -4.5
164.19
256.47
210.80
36 tháng
(2021-12-08) 		-30.28 -12.56% 308,800 -21,596 -3.2
164.19
256.47
210.80
60 tháng
(2019-12-19) 		65.10 44.68% 525,930 -2,816 1.5
133
256.47
210.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2014
93.14
 0 93.14 93.14 93.14 0 0 0
23/06/2014
93.14
 10 93.14 93.14 93.14 0 0 0
20/06/2014
93.14
 2,130 93.14 93.14 87.97 20 0 0.0
19/06/2014
93.14
 730 91.07 93.14 91.07 0 0 0
18/06/2014
91.07
 1,270 85.90 91.07 83.31 430 10 0.1
17/06/2014
85.90
 6,340 80.72 85.90 80.72 0 770 -0.1
16/06/2014
80.72
 140 83.31 83.31 80.72 10 140 -0.0
13/06/2014
83.31
 0 83.31 83.31 83.31 0 0 0
12/06/2014
83.31
 40 78.13 83.31 77.10 30 0 0.0
11/06/2014
78.13
 1,760 83.31 83.31 78.13 40 0 0.0
10/06/2014
83.31
 280 83.31 83.31 78.13 80 0 0.0
09/06/2014
83.31
 1,320 78.13 83.31 76.06 970 100 0.1
06/06/2014
78.13
 10 81.24 81.24 78.13 0 0 0
05/06/2014
81.24
 2,150 76.06 81.24 76.06 0 1,000 -0.2
04/06/2014
76.06
 210 75.03 80.20 76.06 180 0 0.0
03/06/2014
75.03
 10 79.69 79.69 75.03 0 0 0
02/06/2014
79.69
 0 79.69 79.69 79.69 0 0 0
30/05/2014
79.69
 490 79.17 79.69 78.65 0 0 0
29/05/2014
79.17
 110 79.17 79.17 78.13 100 0 0.0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2014
79.17
 1,600 74.93 79.17 79.17 100 0 0.0
27/05/2014
74.93
 1,500 74.41 78.01 74.41 0 1,390 -0.2
26/05/2014
74.41
 670 74.41 78.01 74.41 0 0 0
23/05/2014
74.41
 150 75.44 75.44 72.36 140 0 0.0
22/05/2014
75.44
 3,980 72.36 75.44 72.36 0 1,830 -0.3
21/05/2014
72.36
 10 74.41 74.41 72.36 0 0 0
20/05/2014
74.41
 20 71.33 74.41 72.36 0 0 0
19/05/2014
71.33
 10 74.93 74.93 71.33 0 0 0
16/05/2014
74.93
 2,730 75.95 76.47 71.85 0 840 -0.1
15/05/2014
75.95
 110 75.44 75.95 72.87 0 0 0
14/05/2014
75.44
 5,400 74.93 75.44 70.82 100 200 -0.0
13/05/2014
74.93
 6,230 74.93 74.93 71.85 100 300 -0.0
12/05/2014
74.93
 10 74.41 74.93 74.93 0 0 0
09/05/2014
74.41
 2,020 74.41 74.41 70.82 0 0 0
08/05/2014
74.41
 20,520 73.39 77.49 70.82 0 0 0
07/05/2014
73.39
 200 72.87 73.39 73.39 200 0 0.0
06/05/2014
72.87
 710 77.49 77.49 72.87 0 0 0
05/05/2014
77.49
 0 77.49 77.49 77.49 0 0 0
29/04/2014
77.49
 410 77.49 77.49 72.87 400 300 0.0
28/04/2014
77.49
 1,070 74.41 77.49 72.36 800 0 0.1
25/04/2014
74.41
 520 74.41 74.41 74.41 520 260 0.0
24/04/2014
74.41
 1,100 72.87 74.41 71.85 0 10 -0.0
23/04/2014
72.87
 110 72.87 72.87 71.85 100 10 0.0
22/04/2014
72.87
 10 71.85 72.87 72.87 0 0 0
21/04/2014
71.85
 70 73.90 73.90 70.82 0 0 0
18/04/2014
73.90
 170 75.95 75.95 71.33 0 0 0
17/04/2014
75.95
 850 76.47 76.47 71.85 600 30 0.1
16/04/2014
76.47
 200 75.44 76.47 76.47 200 0 0.0
15/04/2014
75.44
 330 75.95 75.95 71.85 0 20 -0.0
14/04/2014
75.95
 10 73.39 75.95 75.95 0 0 0
11/04/2014
73.39
 200 75.44 75.44 73.39 180 0 0.0
10/04/2014
75.44
 290 73.39 75.44 73.39 100 280 -0.0
08/04/2014
73.39
 10 75.44 75.44 73.39 0 0 0
07/04/2014
75.44
 190 75.95 75.95 75.44 100 29,050 -4.2
04/04/2014
75.95
 2,110 74.41 75.95 74.93 2,090 90 0.3
03/04/2014
74.41
 10 74.93 74.93 74.41 0 0 0
02/04/2014
74.93
 240 73.90 75.95 73.90 200 0 0.0
01/04/2014
73.90
 4,860 74.41 75.95 70.31 970 0 0.1
31/03/2014
74.41
 10 73.39 74.41 74.41 0 10 -0.0
28/03/2014
73.39
 1,250 72.87 73.39 69.28 280 0 0.0
27/03/2014
72.87
 240 76.47 76.47 72.87 60 436,320 -63.3
26/03/2014
76.47
 20 75.44 76.47 75.95 0 0 0
25/03/2014
75.44
 1,150 74.93 75.95 73.39 230 1,060 -0.1
24/03/2014
74.93
 4,130 75.44 75.44 71.85 1,830 530 0.2
21/03/2014
75.44
 0 75.44 75.44 75.44 0 0 0
20/03/2014
75.44
 20 76.47 76.47 73.39 0 10 -0.0
19/03/2014
76.47
 200 75.95 76.98 76.47 190 0 0.0
18/03/2014
75.95
 790 76.98 76.98 72.87 170 480 -0.0
17/03/2014
76.98
 1,590 75.44 76.98 74.93 840 300 0.1
14/03/2014
75.44
 30 74.93 75.44 71.85 0 0 0
13/03/2014
74.93
 1,070 75.44 75.44 73.90 810 20 0.1
12/03/2014
75.44
 180 74.41 75.44 73.39 160 80 0.0
11/03/2014
74.41
 30 75.95 75.95 74.41 20 20 0
10/03/2014
75.95
 620 75.95 75.95 75.95 530 120 0.1
07/03/2014
75.95
 3,020 76.98 76.98 73.39 2,130 10 0.3
06/03/2014
76.98
 130 76.47 76.98 73.39 0 100 -0.0
05/03/2014
76.47
 800 78.01 78.01 74.93 680 780 -0.0
04/03/2014
78.01
 0 78.01 78.01 78.01 0 0 0
03/03/2014
78.01
 90 76.98 78.01 78.01 90 40 0.0
28/02/2014
76.98
 1,060 78.52 78.52 76.98 1,060 120 0.1
27/02/2014
78.52
 90 74.93 78.52 72.36 0 20 -0.0
26/02/2014
74.93
 0 74.93 74.93 74.93 0 0 0
25/02/2014
74.93
 20 78.52 78.52 74.93 0 0 0
24/02/2014
78.52
 460 79.03 79.54 78.01 320 10 0.0
21/02/2014
79.03
 2,520 79.54 79.54 77.49 1,000 90 0.1
20/02/2014
79.54
 1,630 75.44 80.57 75.95 580 50 0.1
19/02/2014
75.44
 840 74.41 75.44 74.41 840 20 0.1
18/02/2014
74.41
 260 74.93 74.93 74.41 0 260 -0.0
17/02/2014
74.93
 2,690 74.93 75.44 74.93 2,690 150 0.4
14/02/2014
74.93
 530 73.90 74.93 73.90 500 200 0.0
13/02/2014
73.90
 310 72.87 74.41 71.85 80 200 -0.0
12/02/2014
72.87
 2,210 74.41 74.41 72.87 1,360 960 0.1
11/02/2014
74.41
 2,580 75.44 75.95 73.39 1,430 0 0.2
10/02/2014
75.44
 20 75.44 75.44 73.39 0 0 0
07/02/2014
75.44
 1,320 75.44 75.44 73.39 1,100 160 0.1
06/02/2014
75.44
 20 71.85 75.44 75.44 0 0 0
27/01/2014
71.85
 6,060 70.31 71.85 68.25 3,780 0 0.5
24/01/2014
70.31
 460 71.33 71.33 70.31 0 0 0
23/01/2014
71.33
 40 68.77 71.33 71.33 0 0 0
22/01/2014
68.77
 170 69.28 71.85 68.77 0 0 0
21/01/2014
69.28
 200 69.28 69.28 69.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |