CTCP Vinacafé Biên Hòa (vcf)

326
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
(2025-06-30) 		31.20 10.58% 33,200 -3,500 -1.0
292.20
326
326
2 tháng
(2025-05-30) 		35.90 12.38% 48,000 -3,500 -1.0
289.40
326
326
3 tháng
(2025-05-05) 		44 15.60% 70,000 -7,400 -1.0
282
326
326
6 tháng
(2025-02-03) 		112 52.34% 154,900 -15,780 -3.3
209.80
326
326
12 tháng
(2024-08-05) 		130.53 66.78% 293,500 -17,419 -3.8
195.47
326
326
24 tháng
(2023-08-09) 		147.26 82.39% 401,000 -26,719 -5.7
164.19
326
326
36 tháng
(2022-08-15) 		102.26 45.70% 474,100 -40,056 -7.1
164.19
326
326
60 tháng
(2020-08-24) 		169.09 107.77% 615,100 -16,036 -1.4
155.26
326
326
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2013
86.74
 0 86.74 86.74 86.74 0 0 0
28/08/2013
86.74
 0 86.74 86.74 86.74 0 0 0
27/08/2013
86.74
 0 86.74 86.74 86.74 35,440 35,440 0
26/08/2013
86.74
 1,390 81.63 86.74 81.12 500 0 0.1
23/08/2013
81.63
 90 76.53 81.63 76.53 60 0 0.0
22/08/2013
76.53
 450 78.57 82.66 76.53 0 410 -0.1
21/08/2013
78.57
 390 78.57 79.08 78.57 270 0 0.0
20/08/2013
78.57
 4,250 81.63 86.74 78.57 2,560 2,200 0.1
19/08/2013
81.63
 310 76.53 81.63 78.06 0 100 -0.0
16/08/2013
76.53
 1,680 73.47 76.53 73.47 0 0 0
15/08/2013
73.47
 2,000 78.57 78.57 73.47 20 0 0.0
14/08/2013
78.57
 1,240 83.17 83.17 78.57 410 270 0.0
13/08/2013
83.17
 150 87.76 87.76 83.17 0 0 0
12/08/2013
87.76
 280 92.86 92.86 87.76 0 250 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |