CTCP Vinacafé Biên Hòa (vcf)

286.70
-2.90
(-1%)

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
(2025-04-16)
23.30 8.75% 20,100 -835 0.3
264.10
291.50
286.70
2 tháng
(2025-03-17)
73.40 33.95% 60,900 -8,189 -1.8
216.20
291.50
286.70
3 tháng
(2025-02-17)
78.60 37.25% 87,900 -10,390 -2.2
210.40
291.50
286.70
6 tháng
(2024-11-18)
77.10 36.28% 141,400 -7,850 -1.6
205.10
291.50
286.70
12 tháng
(2024-05-21)
90.31 45.32% 258,500 -14,519 -3.3
195.47
291.50
286.70
24 tháng
(2023-05-29)
101.95 54.33% 363,200 -25,919 -5.5
164.19
291.50
286.70
36 tháng
(2022-06-01)
72.77 33.56% 420,900 -34,756 -6.0
164.19
291.50
286.70
60 tháng
(2020-06-11)
123.05 73.89% 611,530 -2,916 1.3
155.26
291.50
286.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |