CTCP Vinacafé Biên Hòa (vcf)

210.80
1.20
(0.57%)
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)
19/06/2012
65.64
 7,670 67.16 67.16 65.64 7,670 0 1.0
18/06/2012
67.16
 20 65.64 68.16 67.16 0 0 0
15/06/2012
65.64
 1,120 65.64 66.15 65.64 120 1,000 -0.1
14/06/2012
65.64
 100 65.64 65.64 65.64 100 0 0.0
13/06/2012
65.64
 4,010 64.63 65.64 64.13 4,000 10 0.5
12/06/2012
64.63
 16,270 66.15 66.15 64.63 16,230 2,000 1.8
11/06/2012
66.15
 10 65.64 66.15 66.15 10 0 0.0
08/06/2012
65.64
 200 65.64 65.64 64.63 10 0 0.0
07/06/2012
65.64
 3,430 65.14 65.64 64.63 260 0 0.0
06/06/2012
65.14
 710 65.64 65.64 65.14 300 150 0.0
05/06/2012
65.64
 24,830 66.15 66.15 64.63 23,770 2,200 2.8
04/06/2012
66.15
 19,340 65.64 66.15 65.64 58,990 0 7.7
01/06/2012
65.64
 11,880 65.14 65.64 63.12 60,830 350 7.9
31/05/2012
65.14
 7,890 64.63 65.14 63.62 302,390 90 39.3
30/05/2012
64.63
 15,680 63.62 64.63 63.62 62,050 200 8.0
29/05/2012
63.62
 4,780 63.62 64.13 62.11 110 100 0.0
28/05/2012
63.62
 14,170 60.59 63.62 60.09 400 0 0.0
25/05/2012
60.59
 20 60.09 60.59 60.09 0 0 0
24/05/2012
60.09
 13,100 60.09 60.09 59.58 8,540 100 1.0
23/05/2012
60.09
 1,500 60.09 60.09 59.08 500 0 0.1
22/05/2012
60.09
 14,390 60.09 60.09 59.08 11,000 0 1.3
21/05/2012
60.09
 0 60.09 60.09 60.09 0 0 0
18/05/2012
60.09
 1,650 59.58 60.09 59.08 0 0 0
17/05/2012
59.58
 4,830 60.09 60.09 58.57 1,600 0 0.2
16/05/2012
60.09
 2,520 59.58 60.09 59.58 0 0 0
15/05/2012
59.58
 9,040 59.58 60.59 59.58 0 260 -0.0
14/05/2012
59.58
 6,030 59.58 60.09 59.58 0 0 0
11/05/2012
59.58
 18,060 59.58 60.59 59.58 15,010 0 1.8
10/05/2012
59.58
 5,340 59.58 60.09 59.58 3,300 0 0.4
09/05/2012
59.58
 18,340 59.58 60.09 59.58 16,970 0 2.0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2012
59.58
 9,460 58.98 60.59 59.58 210 0 0.0
07/05/2012
58.98
 45,310 56.48 58.98 56.98 36,270 0 4.2
04/05/2012
56.48
 11,780 56.48 56.98 54.48 6,930 0 0.8
03/05/2012
56.48
 37,300 56.48 56.98 56.48 28,000 0 3.2
02/05/2012
56.48
 49,540 54.48 56.48 55.48 19,210 0 2.2
27/04/2012
54.48
 12,390 55.98 56.48 53.98 1,950 100 0.2
26/04/2012
55.98
 5,050 55.98 55.98 55.48 0 0 0
25/04/2012
55.98
 5,160 56.98 57.48 55.98 22,400 120 2.5
24/04/2012
56.98
 5,760 57.48 57.48 55.98 600 0 0.1
23/04/2012
57.48
 12,250 57.98 57.98 55.48 1,000 0 0.1
20/04/2012
57.98
 0 57.98 57.98 57.98 0 0 0
19/04/2012
57.98
 6,020 58.48 58.48 55.98 0 0 0
18/04/2012
58.48
 25,920 58.48 58.48 55.98 0 100 -0.0
17/04/2012
58.48
 130 58.48 58.48 58.48 0 0 0
16/04/2012
58.48
 1,000 56.48 58.48 58.48 0 0 0
13/04/2012
56.48
 8,110 58.98 58.98 56.48 0 0 0
12/04/2012
58.98
 15,310 57.48 59.48 57.48 8,000 0 0.9
11/04/2012
57.48
 370 58.98 58.98 57.48 70 0 0.0
10/04/2012
58.98
 7,000 58.48 58.98 58.98 0 0 0
09/04/2012
58.48
 7,250 60.47 60.97 58.48 1,160 0 0.1
06/04/2012
60.47
 1,010 60.97 60.97 60.47 0 0 0
05/04/2012
60.97
 5,380 60.97 60.97 57.98 0 0 0
04/04/2012
60.97
 60 61.47 61.47 59.98 0 0 0
03/04/2012
61.47
 0 61.47 61.47 61.47 0 0 0
30/03/2012
61.47
 0 61.47 61.47 61.47 0 0 0
29/03/2012
61.47
 0 61.47 61.47 61.47 0 0 0
28/03/2012
61.47
 30 61.47 61.47 59.98 0 0 0
27/03/2012
61.47
 16,240 62.47 62.47 61.47 16,000 710 1.9
26/03/2012
62.47
 100 61.97 62.47 62.47 100 0 0.0
23/03/2012
61.97
 12,500 61.97 62.47 59.48 0 0 0
22/03/2012
61.97
 9,500 61.47 61.97 61.97 0 0 0
21/03/2012
61.47
 17,720 61.47 61.47 59.98 600 300 0.0
20/03/2012
61.47
 48,810 59.98 61.47 59.98 15,000 0 1.8
19/03/2012
59.98
 17,830 58.98 59.98 58.48 0 0 0
16/03/2012
58.98
 3,530 57.98 58.98 56.98 230 0 0.0
15/03/2012
57.98
 11,480 55.98 58.48 55.98 50 0 0.0
14/03/2012
55.98
 9,650 54.98 55.98 54.48 8,000 0 0.9
13/03/2012
54.98
 15,200 53.98 54.98 53.98 15,000 0 1.6
12/03/2012
53.98
 0 53.98 53.98 52.48 7,000 0 0.8
09/03/2012
53.98
 5,030 53.48 53.98 51.98 5,010 0 0.5
08/03/2012
53.48
 19,120 52.48 54.48 52.48 17,700 0 1.9
07/03/2012
52.48
 1,380 54.98 54.98 52.48 300 0 0.0
06/03/2012
54.98
 20,720 52.98 55.48 50.98 10,000 3,720 0.7
05/03/2012
52.98
 1,020 50.48 52.98 51.48 450 0 0.0
02/03/2012
50.48
 17,210 48.23 50.48 49.98 3,160 0 0.3
01/03/2012
48.23
 2,620 49.98 49.98 47.48 40 0 0.0
29/02/2012
49.98
 1,660 50.98 50.98 49.98 0 0 0
28/02/2012
50.98
 1,000 50.98 50.98 50.98 0 0 0
27/02/2012
50.98
 1,990 52.98 52.98 50.98 0 0 0
24/02/2012
52.98
 1,710 52.48 52.98 51.48 1,000 0 0.1
23/02/2012
52.48
 190 51.98 53.48 49.73 0 0 0
22/02/2012
51.98
 380 49.98 51.98 48.73 0 20 -0.0
21/02/2012
49.98
 1,020 52.48 52.48 49.98 30 40 -0.0
20/02/2012
52.48
 1,450 49.98 52.48 48.23 0 0 0
17/02/2012
49.98
 15,200 47.73 49.98 45.73 14,000 520 1.3
16/02/2012
47.73
 760 47.73 47.98 47.73 150 200 -0.0
15/02/2012
47.73
 10 47.73 47.73 47.73 0 0 0
14/02/2012
47.73
 3,210 47.48 47.73 47.73 2,600 0 0.2
13/02/2012
47.48
 1,770 47.48 47.48 47.48 0 0 0
10/02/2012
47.48
 3,640 47.23 47.98 46.98 0 20 -0.0
09/02/2012
47.23
 630 47.48 47.48 46.98 0 0 0
08/02/2012
47.48
 0 47.48 47.48 47.48 0 0 0
07/02/2012
47.48
 0 47.48 47.48 47.48 0 0 0
06/02/2012
47.48
 0 47.48 47.48 47.48 0 0 0
03/02/2012
47.48
 20 47.23 48.48 47.48 0 0 0
02/02/2012
47.23
 160 46.23 47.23 45.48 0 0 0
01/02/2012
46.23
 10 48.48 48.48 46.23 0 0 0
31/01/2012
48.48
 350 48.48 48.48 46.98 120 0 0.0
30/01/2012
48.48
 0 48.48 48.48 48.48 0 0 0
20/01/2012
48.48
 2,120 47.48 49.23 45.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |