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)
20/01/2014
69.28
 120 68.77 69.79 67.74 20 10 0.0
17/01/2014
68.77
 180 72.36 72.36 68.77 110 50 0.0
16/01/2014
72.36
 1,160 68.77 72.36 68.77 1,140 0 0.2
15/01/2014
68.77
 500 70.31 71.85 68.77 0 0 0
14/01/2014
70.31
 1,200 72.87 72.87 70.31 0 0 0
13/01/2014
72.87
 1,020 72.87 72.87 72.36 1,000 0 0.1
10/01/2014
72.87
 1,350 72.87 72.87 71.33 1,330 0 0.2
09/01/2014
72.87
 40 72.36 73.39 68.25 0 0 0
08/01/2014
72.36
 940 71.85 72.87 69.28 560 0 0.1
07/01/2014
71.85
 0 71.85 71.85 71.85 0 0 0
06/01/2014
71.85
 17,040 70.31 71.85 65.69 15,000 13,540 0.2
03/01/2014
70.31
 6,950 71.33 71.33 67.23 6,140 5,080 0.1
02/01/2014
71.33
 2,300 69.79 71.33 69.28 1,700 0 0.2
31/12/2013
69.79
 2,980 68.25 69.79 66.20 2,840 0 0.4
30/12/2013
68.25
 320 65.69 68.77 64.15 0 0 0
27/12/2013
65.69
 400 70.31 70.31 65.69 50 0 0.0
26/12/2013
70.31
 0 70.31 70.31 70.31 0 0 0
25/12/2013
70.31
 30 68.25 70.31 67.74 10 0 0.0
24/12/2013
68.25
 70 70.82 71.85 66.20 0 0 0
23/12/2013
70.82
 2,980 70.31 70.82 69.28 0 0 0
20/12/2013
70.31
 60 70.82 70.82 66.20 6,500,000 0 877.5
19/12/2013
70.82
 1,610 67.23 70.82 64.66 0 0 0
18/12/2013
67.23
 7,650 63.12 67.23 63.12 0 0 0
17/12/2013
63.12
 5,210 62.10 63.12 61.58 0 0 0
16/12/2013
62.10
 5,160 63.12 67.23 62.10 3,060 0 0.4
13/12/2013
63.12
 2,500 62.61 66.71 60.04 0 0 0
12/12/2013
62.61
 3,120 65.69 68.77 62.61 0 0 0
11/12/2013
65.69
 1,170 65.69 66.71 65.69 0 0 0
10/12/2013
65.69
 3,080 65.69 69.79 65.69 0 0 0
09/12/2013
65.69
 6,050 69.28 70.31 65.69 10 0 0.0
06/12/2013
69.28
 1,040 74.41 74.41 69.28 50 0 0.0
05/12/2013
74.41
 1,350 74.93 74.93 70.31 0 0 0
04/12/2013
74.93
 480 74.93 74.93 72.87 0 120 -0.0
03/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
03/12/2013
74.93
 11,640 70.41 74.93 69.28 0 2,000 -0.3
02/12/2013
70.41
 470 68.88 70.41 68.88 0 0 0
29/11/2013
68.88
 80 70.92 70.92 68.88 70 0 0.0
28/11/2013
70.92
 2,570 70.92 71.43 66.33 0 0 0
27/11/2013
70.92
 730 70.92 70.92 68.88 50 100 -0.0
26/11/2013
70.92
 180 70.41 70.92 68.88 40 0 0.0
25/11/2013
70.41
 180 71.43 71.43 70.41 10 0 0.0
22/11/2013
71.43
 20 70.92 71.43 70.92 0 0 0
21/11/2013
70.92
 3,360 73.98 73.98 70.41 0 0 0
20/11/2013
73.98
 1,790 73.98 73.98 68.88 0 400 -0.1
19/11/2013
73.98
 13,750 76.53 76.53 73.47 0 0 0
18/11/2013
76.53
 0 76.53 76.53 76.53 0 0 0
15/11/2013
76.53
 810 76.53 76.53 73.98 100 0 0.0
14/11/2013
76.53
 110 76.53 76.53 76.53 0 0 0
13/11/2013
76.53
 2,190 81.63 81.63 76.02 210 940 -0.1
12/11/2013
81.63
 2,120 81.63 81.63 77.04 2,000 0 0.3
11/11/2013
81.63
 40 77.55 82.14 75.00 0 0 0
08/11/2013
77.55
 1,930 83.17 83.17 77.55 100 500 -0.1
07/11/2013
83.17
 10 89.29 89.29 83.17 0 0 0
06/11/2013
89.29
 3,330 83.68 89.29 78.06 3,060 1,400 0.3
05/11/2013
83.68
 1,090 78.57 83.68 74.49 0 0 0
04/11/2013
78.57
 1,220 83.17 83.17 78.57 0 90 -0.0
01/11/2013
83.17
 850 83.68 83.68 82.66 10 0 0.0
31/10/2013
83.68
 100 83.68 83.68 83.68 100 0 0.0
30/10/2013
83.68
 1,730 84.19 84.19 78.57 1,500 1,000 0.1
29/10/2013
84.19
 1,500 79.08 84.19 73.98 100 1,490 -0.2
28/10/2013
79.08
 60 84.19 84.19 79.08 0 0 0
25/10/2013
84.19
 0 84.19 84.19 84.19 0 0 0
24/10/2013
84.19
 10 83.68 84.19 84.19 0 0 0
23/10/2013
83.68
 3,020 83.68 83.68 82.14 0 1,000 -0.2
22/10/2013
83.68
 2,120 84.19 84.19 82.66 0 0 0
21/10/2013
84.19
 280 84.19 84.19 82.66 0 0 0
18/10/2013
84.19
 1,000 85.21 85.21 84.19 0 0 0
17/10/2013
85.21
 0 85.21 85.21 85.21 0 0 0
16/10/2013
85.21
 1,400 84.19 85.21 82.66 0 0 0
15/10/2013
84.19
 240 85.21 85.21 82.66 0 0 0
14/10/2013
85.21
 650 84.70 85.72 85.21 100 0 0.0
11/10/2013
84.70
 12,690 84.19 88.78 84.19 7,580 0 1.3
10/10/2013
84.19
 11,650 89.29 89.29 84.19 0 0 0
09/10/2013
89.29
 0 89.29 89.29 89.29 0 0 0
08/10/2013
89.29
 40 88.27 89.29 89.29 0 0 0
07/10/2013
88.27
 2,310 86.74 88.27 85.72 2,120 50 0.3
04/10/2013
86.74
 4,500 86.74 86.74 85.72 24,490 20,000 0.8
03/10/2013
86.74
 7,330 83.68 86.74 84.19 0 0 0
02/10/2013
83.68
 610 86.23 86.23 82.66 0 0 0
01/10/2013
86.23
 0 86.23 86.23 86.23 0 0 0
30/09/2013
86.23
 490 83.17 86.23 82.66 0 0 0
27/09/2013
83.17
 1,020 83.17 83.17 82.66 0 760 -0.1
26/09/2013
83.17
 900 82.66 83.17 82.66 880 0 0.1
25/09/2013
82.66
 730 82.66 82.66 81.12 300 0 0.0
24/09/2013
82.66
 2,740 83.17 83.17 80.61 20 0 0.0
23/09/2013
83.17
 440 84.19 84.19 80.10 200 0 0.0
20/09/2013
84.19
 0 84.19 84.19 84.19 0 0 0
19/09/2013
84.19
 2,180 84.19 84.19 79.59 0 0 0
18/09/2013
84.19
 170 79.59 84.19 81.63 0 0 0
17/09/2013
79.59
 2,880 84.70 84.70 79.59 0 0 0
16/09/2013
84.70
 5,230 82.66 84.70 77.55 70 0 0.0
13/09/2013
82.66
 510 77.55 82.66 77.04 20 0 0.0
12/09/2013
77.55
 2,240 80.10 80.10 77.04 50 1,500 -0.2
11/09/2013
80.10
 310 85.72 85.72 80.10 0 0 0
10/09/2013
85.72
 10 86.23 86.23 85.72 0 0 0
09/09/2013
86.23
 300 86.74 86.74 86.23 300 0 0.1
06/09/2013
86.74
 0 86.74 86.74 86.74 0 0 0
05/09/2013
86.74
 7,870 86.74 86.74 81.12 7,510 5,810 0.3
04/09/2013
86.74
 0 86.74 86.74 86.74 0 0 0
03/09/2013
86.74
 0 86.74 86.74 86.74 0 0 0
30/08/2013
86.74
 0 86.74 86.74 86.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |