CTCP Vinacafé Biên Hòa (vcf)

226
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
(2024-08-20) 		7.20 3.29% 59,900 -4,650 -1.2
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,900 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-21) 		6 2.73% 77,600 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-25) 		22.70 11.17% 120,000 -9,934 -2.4
203.30
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,100 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-30) 		-7.10 -3.05% 235,800 -29,068 -5.4
180.60
282.10
226
36 tháng
(2021-10-05) 		-2.60 -1.14% 281,300 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-16) 		74.78 49.45% 509,000 -7,211 0.5
146.29
282.10
226
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2013
89.31
 3,930 89.31 92.10 89.31 3,850 0 0.6
17/01/2013
89.31
 16,680 85.96 89.31 86.52 15,780 6,970 1.4
16/01/2013
85.96
 60 87.64 87.64 85.96 0 0 0
15/01/2013
87.64
 1,240 88.20 88.20 84.29 500 1,000 -0.1
14/01/2013
88.20
 210 86.52 88.20 84.85 0 200 -0.0
11/01/2013
86.52
 4,760 89.31 89.31 85.41 500 3,750 -0.5
10/01/2013
89.31
 530 89.31 89.31 87.08 500 0 0.1
09/01/2013
89.31
 0 89.31 89.31 89.31 0 0 0
08/01/2013
89.31
 40 88.20 90.43 84.85 0 0 0
07/01/2013
88.20
 0 88.20 88.20 88.20 0 0 0
04/01/2013
88.20
 580 84.85 88.20 82.61 0 20 -0.0
03/01/2013
84.85
 2,760 89.31 89.31 84.85 30 2,760 -0.4
02/01/2013
89.31
 1,750 89.31 89.31 89.31 0 0 0
28/12/2012
89.31
 4,310 85.96 89.31 84.29 4,000 0 0.6
27/12/2012
85.96
 1,510 84.85 85.96 81.50 0 0 0
26/12/2012
84.85
 2,340 83.73 84.85 83.73 1,250 400 0.1
25/12/2012
83.73
 210 83.73 83.73 83.73 0 10 -0.0
24/12/2012
83.73
 0 83.73 83.73 83.73 0 0 0
21/12/2012
83.73
 0 83.73 83.73 83.73 0 0 0
20/12/2012
83.73
 2,500 86.52 86.52 83.17 110 0 0.0
19/12/2012
86.52
 5,080 83.17 86.52 83.17 34,960 0 5.4
18/12/2012
83.17
 390 82.61 83.17 82.61 20 0 0.0
17/12/2012
82.61
 0 82.61 82.61 82.61 0 0 0
14/12/2012
82.61
 430 83.17 83.17 81.50 0 0 0
13/12/2012
83.17
 20 83.73 83.73 81.50 0 0 0
12/12/2012
83.73
 1,410 81.50 83.73 79.26 1,000 0 0.2
11/12/2012
81.50
 570 82.61 82.61 81.50 0 0 0
10/12/2012
82.61
 950 83.17 83.17 82.61 0 0 0
07/12/2012
83.17
 30 83.73 83.73 82.61 20 0 0.0
06/12/2012
83.73
 0 83.73 83.73 83.73 0 0 0
05/12/2012
83.73
 0 83.73 83.73 83.73 0 0 0
04/12/2012
83.73
 610 81.50 83.73 80.94 0 0 0
03/12/2012
81.50
 0 81.50 81.50 81.50 0 0 0
30/11/2012
81.50
 230 82.06 82.06 79.82 200 0 0.0
29/11/2012
82.06
 0 82.06 82.06 82.06 0 0 0
28/11/2012
82.06
 0 82.06 82.06 82.06 0 0 0
27/11/2012
82.06
 60 83.17 83.17 79.26 0 0 0
26/11/2012
83.17
 0 83.17 83.17 83.17 0 0 0
23/11/2012
83.17
 10 79.26 83.17 83.17 10 0 0.0
22/11/2012
79.26
 1,390 80.38 82.61 78.71 0 0 0
21/11/2012
80.38
 2,000 83.17 86.52 80.38 0 0 0
20/11/2012
83.17
 20 83.73 83.73 80.38 10 0 0.0
19/11/2012
83.73
 1,250 83.17 83.73 80.38 1,250 0 0.2
16/11/2012
83.17
 0 83.17 83.17 83.17 0 0 0
15/11/2012
83.17
 0 83.17 83.17 83.17 0 0 0
14/11/2012
83.17
 180 79.26 83.17 82.06 180 0 0.0
13/11/2012
79.26
 140 83.17 83.17 79.26 120 0 0.0
12/11/2012
83.17
 0 83.17 83.17 83.17 0 0 0
09/11/2012
83.17
 0 83.17 83.17 83.17 0 0 0
08/11/2012
83.17
 20 83.73 83.73 79.82 10 0 0.0
07/11/2012
83.73
 10 80.94 83.73 83.73 0 0 0
06/11/2012
80.94
 950 78.71 82.06 79.82 950 460 0.1
05/11/2012
78.71
 200 82.06 82.06 78.71 170 0 0.0
02/11/2012
82.06
 1,320 82.06 82.06 78.71 1,020 0 0.1
01/11/2012
82.06
 90 82.06 82.06 78.71 0 0 0
31/10/2012
82.06
 8,640 83.73 83.73 82.06 8,510 55,550 -7.1
30/10/2012
83.73
 3,050 84.29 84.29 80.38 1,310 20 0.2
29/10/2012
84.29
 1,240 83.73 84.29 80.38 1,230 0 0.2
26/10/2012
83.73
 300 80.38 83.73 80.38 230 0 0.0
25/10/2012
80.38
 3,210 78.71 82.61 77.03 890 0 0.1
24/10/2012
78.71
 4,130 82.61 82.61 78.71 230 20 0.0
23/10/2012
82.61
 190 86.52 86.52 82.61 0 0 0
22/10/2012
86.52
 210 87.64 87.64 83.73 0 0 0
19/10/2012
87.64
 620 84.85 87.64 80.94 500 610 -0.0
18/10/2012
84.85
 510 83.73 84.85 82.06 0 500 -0.1
17/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2012
83.73
 680 87.75 87.75 83.73 460 0 0.1
16/10/2012
87.75
 1,330 86.08 88.31 82.20 10 1,200 -0.2
15/10/2012
86.08
 30 88.31 88.31 84.97 0 0 0
12/10/2012
88.31
 11,780 84.97 88.31 81.09 11,480 5,060 1.0
11/10/2012
84.97
 1,340 85.53 85.53 81.64 0 10 -0.0
10/10/2012
85.53
 980 86.08 86.08 82.20 340 0 0.1
09/10/2012
86.08
 400 87.19 87.19 86.08 400 0 0.1
08/10/2012
87.19
 4,480 88.86 88.86 84.97 3,430 1,190 0.4
05/10/2012
88.86
 2,480 88.86 89.42 84.97 470 2,430 -0.3
04/10/2012
88.86
 60 86.08 88.86 83.31 10 0 0.0
03/10/2012
86.08
 13,420 84.97 86.08 81.09 200 590 -0.1
02/10/2012
84.97
 6,230 83.86 84.97 81.64 20 0 0.0
01/10/2012
83.86
 1,710 80.53 84.42 77.20 10 1,700 -0.2
28/09/2012
80.53
 4,070 77.20 80.53 78.31 400 310 0.0
27/09/2012
77.20
 1,080 76.64 77.20 74.98 60 1,000 -0.1
26/09/2012
76.64
 0 76.64 76.64 76.64 0 0 0
25/09/2012
76.64
 1,020 77.20 77.20 74.98 20 1,000 -0.1
24/09/2012
77.20
 50 77.75 77.75 77.20 20 0 0.0
21/09/2012
77.75
 1,040 79.42 79.42 76.09 1,000 0 0.1
20/09/2012
79.42
 0 79.42 79.42 79.42 0 0 0
19/09/2012
79.42
 370 77.75 81.09 76.09 310 0 0.0
18/09/2012
77.75
 540 78.31 78.31 75.53 510 0 0.1
17/09/2012
78.31
 280 77.75 78.31 78.31 280 0 0.0
14/09/2012
77.75
 3,070 76.64 77.75 76.64 3,070 1,220 0.3
13/09/2012
76.64
 390 76.09 76.64 76.64 60 0 0.0
12/09/2012
76.09
 5,000 76.64 76.64 74.98 3,660 0 0.5
11/09/2012
76.64
 7,260 75.53 76.64 73.87 6,490 1,600 0.7
10/09/2012
75.53
 15,510 74.98 76.09 73.87 12,070 7,700 0.6
07/09/2012
74.98
 3,700 74.42 75.53 73.31 3,200 30 0.4
06/09/2012
74.42
 0 74.42 74.42 74.42 0 0 0
05/09/2012
74.42
 5,390 74.98 75.53 73.31 4,480 3,500 0.1
04/09/2012
74.98
 5,490 72.75 76.09 72.75 3,100 1,510 0.2
31/08/2012
72.75
 7,010 74.42 75.53 72.75 6,620 2,190 0.6
30/08/2012
74.42
 1,470 74.98 74.98 72.20 870 1,000 -0.0
29/08/2012
74.98
 640 74.98 74.98 72.75 140 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |