CTCP Vinacafé Biên Hòa (vcf)

298.60
-0.30
(-0.10%)
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
(2025-06-11) 		9 3.10% 22,100 -2,200 -0.6
289.90
298.90
298.60
2 tháng
(2025-05-12) 		8.80 3.03% 40,900 -3,900 -0.7
284.60
298.90
298.60
3 tháng
(2025-04-14) 		31.90 11.95% 59,200 -4,935 -0.3
260.50
298.90
298.60
6 tháng
(2025-01-13) 		92.80 45.03% 142,300 -13,680 -2.7
206.10
298.90
298.60
12 tháng
(2024-07-16) 		99.79 50.12% 277,800 -15,719 -3.3
195.47
298.90
298.60
24 tháng
(2023-07-24) 		112.61 60.45% 389,400 -26,319 -5.5
164.19
298.90
298.60
36 tháng
(2022-07-27) 		95.61 47.03% 455,900 -38,256 -6.8
164.19
298.90
298.60
60 tháng
(2020-08-06) 		138.26 86.06% 595,740 -13,936 -0.9
155.26
298.90
298.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/03/2013
107.59
 1,000 106.57 107.59 107.59 0 0 0
15/03/2013
106.57
 410 106.07 106.57 106.07 200 0 0.0
14/03/2013
106.07
 2,100 108.60 109.11 102.51 1,500 0 0.3
13/03/2013
108.60
 30 109.62 109.62 108.60 0 0 0
12/03/2013
109.62
 0 109.62 109.62 109.62 0 0 0
11/03/2013
109.62
 410 107.59 109.62 100.99 0 0 0
08/03/2013
107.59
 610 106.07 109.11 106.57 470 0 0.1
07/03/2013
106.07
 590 103.02 106.07 100.48 0 0 0
06/03/2013
103.02
 60 104.04 109.62 103.02 0 0 0
05/03/2013
104.04
 780 106.57 107.08 104.04 200 0 0.0
04/03/2013
106.57
 100 104.04 106.57 106.57 100 0 0.0
01/03/2013
104.04
 0 104.04 104.04 104.04 0 0 0
28/02/2013
104.04
 390 104.04 104.04 104.04 0 0 0
27/02/2013
104.04
 840 104.04 111.14 104.04 0 0 0
26/02/2013
104.04
 190 104.04 104.04 101.50 180 0 0.0
25/02/2013
104.04
 20 104.04 104.04 104.04 0 0 0
22/02/2013
104.04
 0 104.04 104.04 104.04 0 0 0
21/02/2013
104.04
 130 105.56 105.56 99.47 0 0 0
20/02/2013
105.56
 40 105.56 105.56 105.56 0 0 0
19/02/2013
105.56
 980 103.53 105.56 96.93 380 380 0
18/02/2013
103.53
 120 105.56 111.65 103.53 0 0 0
08/02/2013
105.56
 0 105.56 105.56 105.56 0 0 0
07/02/2013
105.56
 50 104.04 106.57 96.93 0 0 0
06/02/2013
104.04
 3,810 100.48 104.04 100.48 3,310 0 0.7
05/02/2013
100.48
 200 100.48 100.48 100.48 0 0 0
04/02/2013
100.48
 1,140 101.50 101.50 98.96 1,130 0 0.2
01/02/2013
101.50
 730 98.45 101.50 98.45 530 100 0.1
31/01/2013
98.45
 2,960 95.92 98.45 95.92 2,940 0 0.6
30/01/2013
95.92
 2,480 92.36 95.92 91.35 0 0 0
29/01/2013
92.36
 4,450 90.84 95.92 86.78 0 0 0
28/01/2013
90.84
 1,450 85.26 90.84 85.26 1,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |