CTCP Vinacafé Biên Hòa (vcf)

217.70
4.30
(2.01%)
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
(2024-10-09) 		1.30 0.60% 8,500 911 0.4
211.20
227.90
217.70
2 tháng
(2024-09-09) 		-10.80 -4.73% 31,000 1,011 0.4
210.50
232.70
217.70
3 tháng
(2024-08-12) 		18.69 9.39% 87,000 -4,539 -1.0
198.20
256.47
217.70
6 tháng
(2024-05-13) 		22.05 11.27% 113,400 -6,823 -1.5
195.47
256.47
217.70
12 tháng
(2023-11-14) 		48.60 28.74% 171,000 -11,123 -2.4
164.19
256.47
217.70
24 tháng
(2022-11-21) 		21.23 10.81% 247,800 -27,387 -4.6
164.19
256.47
217.70
36 tháng
(2021-11-24) 		14.03 6.89% 299,700 -24,660 -3.7
164.19
256.47
217.70
60 tháng
(2019-12-05) 		79.47 57.49% 517,910 -6,260 0.9
133
256.47
217.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2013
92.86
 10,650 91.84 92.86 85.72 9,500 0 1.6
08/08/2013
91.84
 0 91.84 91.84 91.84 0 0 0
07/08/2013
91.84
 340 92.35 92.35 88.27 100 0 0.0
06/08/2013
92.35
 0 92.35 92.35 92.35 0 0 0
05/08/2013
92.35
 10 92.86 92.86 92.35 10 0 0.0
02/08/2013
92.86
 600 93.37 93.37 92.86 0 10 -0.0
01/08/2013
93.37
 20 91.84 93.37 93.37 0 0 0
31/07/2013
91.84
 130 94.39 94.39 91.84 0 50,000 -9.0
30/07/2013
94.39
 50 94.90 94.90 94.39 50 100,000 -17.9
29/07/2013
94.90
 80 96.43 96.43 94.90 60 80 -0.0
26/07/2013
96.43
 140 96.94 96.94 96.43 90 100 -0.0
25/07/2013
96.94
 60 96.94 96.94 96.94 0 60 -0.0
24/07/2013
96.94
 16,640 100.00 100.51 93.37 33,680 38,550 -0.9
23/07/2013
100.00
 810 99.49 100.00 96.94 10 0 0.0
22/07/2013
99.49
 1,940 102.04 102.04 96.94 10 0 0.0
19/07/2013
102.04
 520 99.49 102.04 96.94 10 0 0.0
18/07/2013
99.49
 0 99.49 99.49 99.49 0 0 0
17/07/2013
99.49
 1,600 102.04 102.04 99.49 1,000 100 0.2
16/07/2013
102.04
 10 99.49 102.04 102.04 0 0 0
15/07/2013
99.49
 310 103.06 103.06 99.49 0 0 0
12/07/2013
103.06
 420 110.72 110.72 103.06 0 0 0
11/07/2013
110.72
 70 104.59 111.23 109.70 20 0 0.0
10/07/2013
104.59
 0 104.59 104.59 104.59 0 0 0
09/07/2013
104.59
 230 107.15 107.15 102.04 20 0 0.0
08/07/2013
107.15
 0 107.15 107.15 107.15 0 0 0
05/07/2013
107.15
 20 107.15 107.15 107.15 20 0 0.0
04/07/2013
107.15
 0 107.15 107.15 107.15 0 0 0
03/07/2013
107.15
 0 107.15 107.15 107.15 0 0 0
02/07/2013
107.15
 20 101.53 107.15 107.15 20 0 0.0
01/07/2013
101.53
 690 102.04 108.68 101.53 100 100 0
28/06/2013
102.04
 20 109.70 109.70 102.04 0 0 0
27/06/2013
109.70
 20 109.70 109.70 109.70 20 0 0.0
26/06/2013
109.70
 510 110.21 111.23 102.55 220 0 0.0
25/06/2013
110.21
 130 103.06 110.21 100.00 100 0 0.0
24/06/2013
103.06
 320 103.06 103.06 101.02 30,230 30,000 0.0
21/06/2013
103.06
 270 101.02 103.06 99.49 70 20 0.0
20/06/2013
101.02
 9,110 104.08 104.08 101.02 40,000 40,000 0
19/06/2013
104.08
 170 106.13 106.13 99.49 10 0 0.0
18/06/2013
106.13
 0 106.13 106.13 106.13 0 0 0
17/06/2013
106.13
 10 104.59 106.13 106.13 0 0 0
14/06/2013
104.59
 880 104.59 111.23 99.49 10 0 0.0
13/06/2013
104.59
 200 107.15 107.15 104.59 0 0 0
12/06/2013
107.15
 40 107.15 107.15 107.15 0 0 0
11/06/2013
107.15
 40 108.17 108.17 107.15 0 0 0
10/06/2013
108.17
 0 108.17 108.17 108.17 0 0 0
07/06/2013
108.17
 260 109.70 109.70 108.17 0 0 0
06/06/2013: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2013
109.70
 310 114.19 114.19 109.70 0 0 0
05/06/2013
114.19
 0 114.19 114.19 114.19 0 0 0
04/06/2013
114.19
 0 114.19 114.19 114.19 0 0 0
03/06/2013
114.19
 430 114.19 114.69 114.19 410 360 0.0
31/05/2013
114.19
 470 112.66 114.19 114.19 10 20 -0.0
30/05/2013
112.66
 3,010 113.68 117.23 106.57 0 300 -0.1
29/05/2013
113.68
 2,610 112.66 114.19 113.17 100 2,000 -0.4
28/05/2013
112.66
 110 115.20 115.20 112.66 0 0 0
27/05/2013
115.20
 260 116.22 116.22 115.20 0 0 0
24/05/2013
116.22
 210 116.22 116.22 114.69 100 0 0.0
23/05/2013
116.22
 5,670 112.66 116.22 114.19 5,460 1,460 0.9
22/05/2013
112.66
 280 115.20 116.72 112.66 0 0 0
21/05/2013
115.20
 750 116.72 116.72 111.65 0 0 0
20/05/2013
116.72
 0 116.72 116.72 116.72 0 0 0
17/05/2013
116.72
 1,000 116.72 116.72 116.72 1,000 0 0.2
16/05/2013
116.72
 0 116.72 116.72 116.72 0 0 0
15/05/2013
116.72
 240 116.72 116.72 116.72 200 0 0.0
14/05/2013
116.72
 0 116.72 116.72 116.72 0 0 0
13/05/2013
116.72
 510 116.72 116.72 116.22 0 0 0
10/05/2013
116.72
 0 116.72 116.72 116.72 0 0 0
09/05/2013
116.72
 860 121.29 121.29 116.72 60 0 0.0
08/05/2013
121.29
 380 120.78 121.80 116.22 260 0 0.1
07/05/2013
120.78
 300 116.72 120.78 116.72 38,300 38,270 0.0
06/05/2013
116.72
 220 116.72 116.72 114.69 10 0 0.0
03/05/2013
116.72
 200 122.31 122.31 116.72 70,000 70,000 0
02/05/2013
122.31
 710 121.80 122.31 117.23 410 0 0.1
26/04/2013
121.80
 250 121.29 121.80 119.77 0 0 0
25/04/2013
121.29
 70 121.29 121.80 118.25 0 0 0
24/04/2013
121.29
 10,810 116.72 121.80 114.69 10,760 10,000 0.2
23/04/2013
116.72
 2,870 116.72 117.74 116.72 277,380 275,110 0.5
22/04/2013
116.72
 1,040 116.22 116.72 112.66 272,210 271,190 0.2
18/04/2013
116.22
 2,490 116.72 116.72 112.66 2,190 0 0.5
17/04/2013
116.72
 1,690 116.72 117.74 112.66 1,330 0 0.3
16/04/2013
116.72
 1,690 116.72 116.72 109.62 350 0 0.1
15/04/2013
116.72
 7,430 116.72 116.72 116.72 7,380 6,570 0.2
12/04/2013
116.72
 3,690 116.72 121.80 116.72 110 0 0.0
11/04/2013
116.72
 2,830 111.65 116.72 111.65 2,120 0 0.5
10/04/2013
111.65
 10 110.63 111.65 111.65 0 0 0
09/04/2013
110.63
 380 110.63 111.65 110.13 0 0 0
08/04/2013
110.63
 6,060 104.54 110.63 107.59 0 0 0
05/04/2013
104.54
 1,330 106.57 108.60 104.54 200 800 -0.1
04/04/2013
106.57
 1,500 106.57 106.57 106.57 0 0 0
03/04/2013
106.57
 570 107.59 107.59 106.57 50 0 0.0
02/04/2013
107.59
 220 106.07 110.63 106.57 0 0 0
01/04/2013
106.07
 1,150 106.57 106.57 106.07 0 0 0
29/03/2013
106.57
 1,010 105.05 106.57 104.04 1,000 0 0.2
28/03/2013
105.05
 200 105.05 105.05 105.05 0 0 0
27/03/2013
105.05
 620 106.57 106.57 105.05 200 0 0.0
26/03/2013
106.57
 300 106.57 106.57 106.57 0 0 0
25/03/2013
106.57
 560 106.57 106.57 105.56 30 0 0.0
22/03/2013
106.57
 680 105.05 106.57 106.07 200 0 0.0
21/03/2013
105.05
 1,360 107.59 109.11 105.05 0 0 0
20/03/2013
107.59
 210 107.59 107.59 107.59 0 0 0
19/03/2013
107.59
 0 107.59 107.59 107.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |