CTCP Vinacafé Biên Hòa (vcf)

210.80
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
(2024-10-23) 		-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)
07/11/2012
76.12
 10 73.59 76.12 76.12 0 0 0
06/11/2012
73.59
 950 71.56 74.60 72.57 950 460 0.1
05/11/2012
71.56
 200 74.60 74.60 71.56 170 0 0.0
02/11/2012
74.60
 1,320 74.60 74.60 71.56 1,020 0 0.1
01/11/2012
74.60
 90 74.60 74.60 71.56 0 0 0
31/10/2012
74.60
 8,640 76.12 76.12 74.60 8,510 55,550 -7.1
30/10/2012
76.12
 3,050 76.63 76.63 73.08 1,310 20 0.2
29/10/2012
76.63
 1,240 76.12 76.63 73.08 1,230 0 0.2
26/10/2012
76.12
 300 73.08 76.12 73.08 230 0 0.0
25/10/2012
73.08
 3,210 71.56 75.11 70.03 890 0 0.1
24/10/2012
71.56
 4,130 75.11 75.11 71.56 230 20 0.0
23/10/2012
75.11
 190 78.66 78.66 75.11 0 0 0
22/10/2012
78.66
 210 79.68 79.68 76.12 0 0 0
19/10/2012
79.68
 620 77.14 79.68 73.59 500 610 -0.0
18/10/2012
77.14
 510 76.12 77.14 74.60 0 500 -0.1
17/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2012
76.12
 680 79.78 79.78 76.12 460 0 0.1
16/10/2012
79.78
 1,330 78.26 80.28 74.73 10 1,200 -0.2
15/10/2012
78.26
 30 80.28 80.28 77.25 0 0 0
12/10/2012
80.28
 11,780 77.25 80.28 73.72 11,480 5,060 1.0
11/10/2012
77.25
 1,340 77.76 77.76 74.22 0 10 -0.0
10/10/2012
77.76
 980 78.26 78.26 74.73 340 0 0.1
09/10/2012
78.26
 400 79.27 79.27 78.26 400 0 0.1
08/10/2012
79.27
 4,480 80.79 80.79 77.25 3,430 1,190 0.4
05/10/2012
80.79
 2,480 80.79 81.29 77.25 470 2,430 -0.3
04/10/2012
80.79
 60 78.26 80.79 75.74 10 0 0.0
03/10/2012
78.26
 13,420 77.25 78.26 73.72 200 590 -0.1
02/10/2012
77.25
 6,230 76.24 77.25 74.22 20 0 0.0
01/10/2012
76.24
 1,710 73.21 76.75 70.18 10 1,700 -0.2
28/09/2012
73.21
 4,070 70.18 73.21 71.19 400 310 0.0
27/09/2012
70.18
 1,080 69.68 70.18 68.16 60 1,000 -0.1
26/09/2012
69.68
 0 69.68 69.68 69.68 0 0 0
25/09/2012
69.68
 1,020 70.18 70.18 68.16 20 1,000 -0.1
24/09/2012
70.18
 50 70.69 70.69 70.18 20 0 0.0
21/09/2012
70.69
 1,040 72.20 72.20 69.17 1,000 0 0.1
20/09/2012
72.20
 0 72.20 72.20 72.20 0 0 0
19/09/2012
72.20
 370 70.69 73.72 69.17 310 0 0.0
18/09/2012
70.69
 540 71.19 71.19 68.67 510 0 0.1
17/09/2012
71.19
 280 70.69 71.19 71.19 280 0 0.0
14/09/2012
70.69
 3,070 69.68 70.69 69.68 3,070 1,220 0.3
13/09/2012
69.68
 390 69.17 69.68 69.68 60 0 0.0
12/09/2012
69.17
 5,000 69.68 69.68 68.16 3,660 0 0.5
11/09/2012
69.68
 7,260 68.67 69.68 67.16 6,490 1,600 0.7
10/09/2012
68.67
 15,510 68.16 69.17 67.16 12,070 7,700 0.6
07/09/2012
68.16
 3,700 67.66 68.67 66.65 3,200 30 0.4
06/09/2012
67.66
 0 67.66 67.66 67.66 0 0 0
05/09/2012
67.66
 5,390 68.16 68.67 66.65 4,480 3,500 0.1
04/09/2012
68.16
 5,490 66.15 69.17 66.15 3,100 1,510 0.2
31/08/2012
66.15
 7,010 67.66 68.67 66.15 6,620 2,190 0.6
30/08/2012
67.66
 1,470 68.16 68.16 65.64 870 1,000 -0.0
29/08/2012
68.16
 640 68.16 68.16 66.15 140 500 -0.0
28/08/2012
68.16
 810 68.16 68.16 66.65 0 800 -0.1
27/08/2012
68.16
 15,820 67.16 68.16 65.64 14,060 1,510 1.7
24/08/2012
67.16
 6,550 66.15 68.16 66.15 6,340 10 0.8
23/08/2012
66.15
 10,400 65.14 66.15 65.14 10,100 4,210 0.8
22/08/2012
65.14
 940 65.64 67.66 65.14 870 0 0.1
21/08/2012
65.64
 36,610 67.66 67.66 64.63 34,440 3,610 4.0
20/08/2012
67.66
 1,640 68.67 68.67 67.16 440 1,200 -0.1
17/08/2012
68.67
 2,250 67.16 68.67 66.65 1,050 1,200 -0.0
16/08/2012
67.16
 350 68.16 68.16 67.16 0 0 0
15/08/2012
68.16
 1,040 68.16 68.16 67.16 780 0 0.1
14/08/2012
68.16
 200 66.65 68.16 68.16 200 0 0.0
13/08/2012
66.65
 400 67.66 68.16 66.65 0 0 0
10/08/2012
67.66
 1,010 68.67 68.67 67.66 510 0 0.0
09/08/2012
68.67
 0 68.67 68.67 68.67 0 0 0
08/08/2012
68.67
 1,000 67.66 68.67 68.67 1,000 0 0.1
07/08/2012
67.66
 20 67.66 68.67 67.66 10 0 0.0
06/08/2012
67.66
 760 67.16 68.67 67.16 300 170 0.0
03/08/2012
67.16
 540 67.66 67.66 67.16 0 200 -0.0
02/08/2012
67.66
 490 68.16 68.67 67.66 0 450 -0.1
01/08/2012
68.16
 560 67.66 68.16 67.16 80 350 -0.0
31/07/2012
67.66
 350 69.17 69.17 66.15 0 340 -0.0
30/07/2012
69.17
 16,920 66.15 69.17 65.64 16,820 1,110 2.2
27/07/2012
66.15
 260 66.15 66.15 66.15 0 0 0
26/07/2012
66.15
 0 66.15 66.15 66.15 0 0 0
25/07/2012
66.15
 5,130 67.66 67.66 65.64 5,030 1,500 0.5
24/07/2012
67.66
 1,080 68.16 68.16 67.66 1,080 0 0.1
23/07/2012
68.16
 310 67.66 68.16 68.16 310 0 0.0
20/07/2012
67.66
 140 68.16 68.16 67.66 140 0 0.0
19/07/2012
68.16
 520 68.16 68.16 65.64 90 400 -0.0
18/07/2012
68.16
 1,610 68.16 68.16 66.15 41,210 40,400 0.1
17/07/2012
68.16
 1,910 65.64 68.16 66.65 500 240 0.0
16/07/2012
65.64
 440 66.65 67.16 65.64 210 230 -0.0
13/07/2012
66.65
 1,100 65.64 66.65 65.64 300 0 0.0
12/07/2012
65.64
 1,000 66.15 66.15 65.64 1,000 1,000 0
11/07/2012
66.15
 5,370 65.64 66.15 65.64 4,950 0 0.6
10/07/2012
65.64
 7,980 65.64 65.64 63.12 7,500 360 0.9
09/07/2012
65.64
 5,070 66.15 66.15 65.64 4,480 0 0.6
06/07/2012
66.15
 1,180 65.64 66.15 65.64 1,180 0 0.2
05/07/2012
65.64
 1,310 65.64 65.64 65.64 1,310 0 0.2
04/07/2012
65.64
 6,000 65.64 65.64 65.64 6,000 0 0.8
03/07/2012
65.64
 4,360 65.14 65.64 62.11 4,350 10 0.6
02/07/2012
65.14
 2,180 65.14 65.14 65.14 2,180 0 0.3
29/06/2012
65.14
 1,500 65.64 65.64 63.12 1,000 0 0.1
28/06/2012
65.64
 3,500 65.14 65.64 64.13 3,400 0 0.4
27/06/2012
65.14
 6,970 65.14 65.14 65.14 6,970 0 0.9
26/06/2012
65.14
 0 65.64 65.14 63.62 3,440 150 0.4
25/06/2012
65.64
 3,090 65.64 65.64 65.14 1,190 0 0.2
22/06/2012
65.64
 3,610 65.64 65.64 65.14 3,610 0 0.5
21/06/2012
65.64
 3,690 65.64 65.64 65.14 3,690 0 0.5
20/06/2012
65.64
 210 65.64 65.64 63.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |