CTCP Vinacafé Biên Hòa (vcf)

293.90
-2
(-0.68%)
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
(2026-08-19) 		10.70 3.75% 4,100 100 0
285.20
308.90
293.90
2 tháng
(2026-07-20) 		5.80 2% 12,100 100 0
285
308.90
293.90
3 tháng
(2026-06-22) 		0.40 0.14% 22,600 100 0
285
309.90
293.90
6 tháng
(2026-03-23) 		-17.30 -5.52% 58,200 100 0
285
330
293.90
12 tháng
(2025-09-23) 		-35.66 -10.76% 188,700 100 0
278
332
293.90
24 tháng
(2024-09-30) 		111.47 60.44% 456,300 100 0
179.19
334.97
293.90
36 tháng
(2023-10-04) 		145.06 96.17% 622,700 100 0
143.45
334.97
293.90
60 tháng
(2021-10-14) 		120.71 68.91% 750,600 4,371 2.7
143.45
334.97
293.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
60.53
 200 60.53 60.53 60.53 0 0 0
20/01/2014
60.53
 120 60.08 60.98 59.18 20 10 0.0
17/01/2014
60.08
 180 63.22 63.22 60.08 110 50 0.0
16/01/2014
63.22
 1,160 60.08 63.22 60.08 1,140 0 0.2
15/01/2014
60.08
 500 61.43 62.77 60.08 0 0 0
14/01/2014
61.43
 1,200 63.67 63.67 61.43 0 0 0
13/01/2014
63.67
 1,020 63.67 63.67 63.22 1,000 0 0.1
10/01/2014
63.67
 1,350 63.67 63.67 62.32 1,330 0 0.2
09/01/2014
63.67
 40 63.22 64.12 59.63 0 0 0
08/01/2014
63.22
 940 62.77 63.67 60.53 560 0 0.1
07/01/2014
62.77
 0 62.77 62.77 62.77 0 0 0
06/01/2014
62.77
 17,040 61.43 62.77 57.39 15,000 13,540 0.2
03/01/2014
61.43
 6,950 62.32 62.32 58.74 6,140 5,080 0.1
02/01/2014
62.32
 2,300 60.98 62.32 60.53 1,700 0 0.2
31/12/2013
60.98
 2,980 59.63 60.98 57.84 2,840 0 0.4
30/12/2013
59.63
 320 57.39 60.08 56.05 0 0 0
27/12/2013
57.39
 400 61.43 61.43 57.39 50 0 0.0
26/12/2013
61.43
 0 61.43 61.43 61.43 0 0 0
25/12/2013
61.43
 30 59.63 61.43 59.18 10 0 0.0
24/12/2013
59.63
 70 61.87 62.77 57.84 0 0 0
23/12/2013
61.87
 2,980 61.43 61.87 60.53 0 0 0
20/12/2013
61.43
 60 61.87 61.87 57.84 6,500,000 0 877.5
19/12/2013
61.87
 1,610 58.74 61.87 56.49 0 0 0
18/12/2013
58.74
 7,650 55.15 58.74 55.15 0 0 0
17/12/2013
55.15
 5,210 54.25 55.15 53.80 0 0 0
16/12/2013
54.25
 5,160 55.15 58.74 54.25 3,060 0 0.4
13/12/2013
55.15
 2,500 54.70 58.29 52.46 0 0 0
12/12/2013
54.70
 3,120 57.39 60.08 54.70 0 0 0
11/12/2013
57.39
 1,170 57.39 58.29 57.39 0 0 0
10/12/2013
57.39
 3,080 57.39 60.98 57.39 0 0 0
09/12/2013
57.39
 6,050 60.53 61.43 57.39 10 0 0.0
06/12/2013
60.53
 1,040 65.01 65.01 60.53 50 0 0.0
05/12/2013
65.01
 1,350 65.46 65.46 61.43 0 0 0
04/12/2013
65.46
 480 65.46 65.46 63.67 0 120 -0.0
03/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
03/12/2013
65.46
 11,640 61.52 65.46 60.53 0 2,000 -0.3
02/12/2013
61.52
 470 60.18 61.52 60.18 0 0 0
29/11/2013
60.18
 80 61.96 61.96 60.18 70 0 0.0
28/11/2013
61.96
 2,570 61.96 62.41 57.95 0 0 0
27/11/2013
61.96
 730 61.96 61.96 60.18 50 100 -0.0
26/11/2013
61.96
 180 61.52 61.96 60.18 40 0 0.0
25/11/2013
61.52
 180 62.41 62.41 61.52 10 0 0.0
22/11/2013
62.41
 20 61.96 62.41 61.96 0 0 0
21/11/2013
61.96
 3,360 64.64 64.64 61.52 0 0 0
20/11/2013
64.64
 1,790 64.64 64.64 60.18 0 400 -0.1
19/11/2013
64.64
 13,750 66.87 66.87 64.19 0 0 0
18/11/2013
66.87
 0 66.87 66.87 66.87 0 0 0
15/11/2013
66.87
 810 66.87 66.87 64.64 100 0 0.0
14/11/2013
66.87
 110 66.87 66.87 66.87 0 0 0
13/11/2013
66.87
 2,190 71.32 71.32 66.42 210 940 -0.1
12/11/2013
71.32
 2,120 71.32 71.32 67.31 2,000 0 0.3
11/11/2013
71.32
 40 67.76 71.77 65.53 0 0 0
08/11/2013
67.76
 1,930 72.66 72.66 67.76 100 500 -0.1
07/11/2013
72.66
 10 78.01 78.01 72.66 0 0 0
06/11/2013
78.01
 3,330 73.11 78.01 68.20 3,060 1,400 0.3
05/11/2013
73.11
 1,090 68.65 73.11 65.08 0 0 0
04/11/2013
68.65
 1,220 72.66 72.66 68.65 0 90 -0.0
01/11/2013
72.66
 850 73.11 73.11 72.21 10 0 0.0
31/10/2013
73.11
 100 73.11 73.11 73.11 100 0 0.0
30/10/2013
73.11
 1,730 73.55 73.55 68.65 1,500 1,000 0.1
29/10/2013
73.55
 1,500 69.09 73.55 64.64 100 1,490 -0.2
28/10/2013
69.09
 60 73.55 73.55 69.09 0 0 0
25/10/2013
73.55
 0 73.55 73.55 73.55 0 0 0
24/10/2013
73.55
 10 73.11 73.55 73.55 0 0 0
23/10/2013
73.11
 3,020 73.11 73.11 71.77 0 1,000 -0.2
22/10/2013
73.11
 2,120 73.55 73.55 72.21 0 0 0
21/10/2013
73.55
 280 73.55 73.55 72.21 0 0 0
18/10/2013
73.55
 1,000 74.44 74.44 73.55 0 0 0
17/10/2013
74.44
 0 74.44 74.44 74.44 0 0 0
16/10/2013
74.44
 1,400 73.55 74.44 72.21 0 0 0
15/10/2013
73.55
 240 74.44 74.44 72.21 0 0 0
14/10/2013
74.44
 650 74.00 74.89 74.44 100 0 0.0
11/10/2013
74.00
 12,690 73.55 77.56 73.55 7,580 0 1.3
10/10/2013
73.55
 11,650 78.01 78.01 73.55 0 0 0
09/10/2013
78.01
 0 78.01 78.01 78.01 0 0 0
08/10/2013
78.01
 40 77.12 78.01 78.01 0 0 0
07/10/2013
77.12
 2,310 75.78 77.12 74.89 2,120 50 0.3
04/10/2013
75.78
 4,500 75.78 75.78 74.89 24,490 20,000 0.8
03/10/2013
75.78
 7,330 73.11 75.78 73.55 0 0 0
02/10/2013
73.11
 610 75.33 75.33 72.21 0 0 0
01/10/2013
75.33
 0 75.33 75.33 75.33 0 0 0
30/09/2013
75.33
 490 72.66 75.33 72.21 0 0 0
27/09/2013
72.66
 1,020 72.66 72.66 72.21 0 760 -0.1
26/09/2013
72.66
 900 72.21 72.66 72.21 880 0 0.1
25/09/2013
72.21
 730 72.21 72.21 70.88 300 0 0.0
24/09/2013
72.21
 2,740 72.66 72.66 70.43 20 0 0.0
23/09/2013
72.66
 440 73.55 73.55 69.99 200 0 0.0
20/09/2013
73.55
 0 73.55 73.55 73.55 0 0 0
19/09/2013
73.55
 2,180 73.55 73.55 69.54 0 0 0
18/09/2013
73.55
 170 69.54 73.55 71.32 0 0 0
17/09/2013
69.54
 2,880 74.00 74.00 69.54 0 0 0
16/09/2013
74.00
 5,230 72.21 74.00 67.76 70 0 0.0
13/09/2013
72.21
 510 67.76 72.21 67.31 20 0 0.0
12/09/2013
67.76
 2,240 69.99 69.99 67.31 50 1,500 -0.2
11/09/2013
69.99
 310 74.89 74.89 69.99 0 0 0
10/09/2013
74.89
 10 75.33 75.33 74.89 0 0 0
09/09/2013
75.33
 300 75.78 75.78 75.33 300 0 0.1
06/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
05/09/2013
75.78
 7,870 75.78 75.78 70.88 7,510 5,810 0.3
04/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
03/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |