CTCP Vinacafé Biên Hòa (vcf)

297
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
(2026-09-04) 		-6.40 -2.18% 3,300 0 0
287
308.90
297
2 tháng
(2026-08-05) 		-4 -1.37% 6,400 0 0
285.10
308.90
297
3 tháng
(2026-07-06) 		-8 -2.71% 20,800 0 0
285
309.90
297
6 tháng
(2026-04-07) 		-10.90 -3.66% 44,900 0 0
285
314.80
297
12 tháng
(2025-10-09) 		-1.90 -0.66% 138,900 0 0
282.10
330
297
24 tháng
(2024-10-14) 		98.91 52.56% 441,900 0 0
179.19
334.97
297
36 tháng
(2023-10-20) 		138.56 93.28% 608,800 0 0
143.45
334.97
297
60 tháng
(2021-11-01) 		101.89 55.01% 736,900 0 0
143.45
334.97
297
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
61.43
 0 61.43 61.43 61.43 0 0 0
25/12/2013
61.43
 30 61.43 61.43 59.18 0 0 0
24/12/2013
59.63
 70 57.84 62.77 57.84 0 0 0
23/12/2013
61.87
 2,980 60.53 61.87 60.53 0 0 0
20/12/2013
61.43
 60 57.84 61.87 57.84 0 0 0
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 58.29 58.74 54.25 0 0 0
13/12/2013
55.15
 2,500 52.91 58.29 52.46 0 0 0
12/12/2013
54.70
 3,120 59.63 60.08 54.70 0 0 0
11/12/2013
57.39
 1,170 58.29 58.29 57.39 0 0 0
10/12/2013
57.39
 3,080 60.98 60.98 57.39 0 0 0
09/12/2013
57.39
 6,050 61.43 61.43 57.39 0 0 0
06/12/2013
60.53
 1,040 61.43 61.43 60.53 0 0 0
05/12/2013
65.01
 1,350 61.43 65.01 61.43 0 0 0
04/12/2013
65.46
 480 65.46 65.46 63.67 0 0 0
03/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
03/12/2013
65.46
 11,640 60.53 65.46 60.53 0 0 0
02/12/2013
61.52
 470 60.18 61.52 60.18 0 0 0
29/11/2013
60.18
 80 60.18 60.18 60.18 0 0 0
28/11/2013
61.96
 2,570 57.95 62.41 57.95 0 0 0
27/11/2013
61.96
 730 61.52 61.96 60.18 0 0 0
26/11/2013
61.96
 180 60.62 61.96 60.18 0 0 0
25/11/2013
61.52
 180 62.41 62.41 61.52 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 62.41 62.41 61.52 0 0 0
20/11/2013
64.64
 1,790 64.64 64.64 60.18 0 0 0
19/11/2013
64.64
 13,750 65.08 65.08 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 65.97 66.87 64.64 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 68.65 68.65 66.42 0 0 0
12/11/2013
71.32
 2,120 67.76 71.32 67.31 0 0 0
11/11/2013
71.32
 40 71.32 71.77 65.53 0 0 0
08/11/2013
67.76
 1,930 68.20 71.77 67.76 0 0 0
07/11/2013
72.66
 10 72.66 72.66 72.66 0 0 0
06/11/2013
78.01
 3,330 68.65 78.01 68.20 0 0 0
05/11/2013
73.11
 1,090 65.97 73.11 65.08 0 0 0
04/11/2013
68.65
 1,220 71.77 71.77 68.65 0 0 0
01/11/2013
72.66
 850 72.21 72.66 72.21 0 0 0
31/10/2013
73.11
 100 73.11 73.11 73.11 0 0 0
30/10/2013
73.11
 1,730 69.09 73.11 68.65 0 0 0
29/10/2013
73.55
 1,500 67.31 73.55 64.64 0 0 0
28/10/2013
69.09
 60 69.09 69.09 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 73.55 73.55 73.55 0 0 0
23/10/2013
73.11
 3,020 72.21 73.11 71.77 0 0 0
22/10/2013
73.11
 2,120 73.55 73.55 72.21 0 0 0
21/10/2013
73.55
 280 72.21 73.55 72.21 0 0 0
18/10/2013
73.55
 1,000 73.55 73.55 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 72.21 74.44 72.21 0 0 0
15/10/2013
73.55
 240 72.21 73.55 72.21 0 0 0
14/10/2013
74.44
 650 74.89 74.89 74.44 0 0 0
11/10/2013
74.00
 12,690 77.56 77.56 73.55 0 0 0
10/10/2013
73.55
 11,650 74.00 75.78 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 78.01 78.01 78.01 0 0 0
07/10/2013
77.12
 2,310 74.89 77.12 74.89 0 0 0
04/10/2013
75.78
 4,500 75.33 75.78 74.89 0 0 0
03/10/2013
75.78
 7,330 73.55 75.78 73.55 0 0 0
02/10/2013
73.11
 610 72.21 73.11 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 72.21 75.33 72.21 0 0 0
27/09/2013
72.66
 1,020 72.21 72.66 72.21 0 0 0
26/09/2013
72.66
 900 72.21 72.66 72.21 0 0 0
25/09/2013
72.21
 730 72.21 72.21 70.88 0 0 0
24/09/2013
72.21
 2,740 71.77 72.66 70.43 0 0 0
23/09/2013
72.66
 440 69.99 72.66 69.99 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 69.54 73.55 69.54 0 0 0
18/09/2013
73.55
 170 71.32 73.55 71.32 0 0 0
17/09/2013
69.54
 2,880 69.54 69.54 69.54 0 0 0
16/09/2013
74.00
 5,230 68.20 74.00 67.76 0 0 0
13/09/2013
72.21
 510 67.31 72.21 67.31 0 0 0
12/09/2013
67.76
 2,240 67.31 67.76 67.31 0 0 0
11/09/2013
69.99
 310 69.99 69.99 69.99 0 0 0
10/09/2013
74.89
 10 74.89 74.89 74.89 0 0 0
09/09/2013
75.33
 300 75.33 75.33 75.33 0 0 0
06/09/2013
75.78
 0 75.78 75.78 75.78 0 0 0
05/09/2013
75.78
 7,870 75.33 75.78 70.88 0 0 0
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
30/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
29/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
28/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
27/08/2013
75.78
 0 75.78 75.78 75.78 0 0 0
26/08/2013
75.78
 1,390 71.32 75.78 70.88 0 0 0
23/08/2013
71.32
 90 66.87 71.32 66.87 0 0 0
22/08/2013
66.87
 450 66.87 72.21 66.87 0 0 0
21/08/2013
68.65
 390 69.09 69.09 68.65 0 0 0
20/08/2013
68.65
 4,250 69.54 75.78 68.65 0 0 0
19/08/2013
71.32
 310 68.20 71.32 68.20 0 0 0
16/08/2013
66.87
 1,680 64.19 66.87 64.19 0 0 0
15/08/2013
64.19
 2,000 64.19 64.19 64.19 0 0 0
14/08/2013
68.65
 1,240 72.66 72.66 68.65 0 0 0
13/08/2013
72.66
 150 72.66 72.66 72.66 0 0 0
12/08/2013
76.67
 280 78.01 78.01 76.67 0 0 0
09/08/2013
81.13
 10,650 77.12 81.13 74.89 0 0 0
08/08/2013
80.24
 0 80.24 80.24 80.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc