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)
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 35,440 35,440 0
26/08/2013
75.78
 1,390 71.32 75.78 70.88 500 0 0.1
23/08/2013
71.32
 90 66.87 71.32 66.87 60 0 0.0
22/08/2013
66.87
 450 68.65 72.21 66.87 0 410 -0.1
21/08/2013
68.65
 390 68.65 69.09 68.65 270 0 0.0
20/08/2013
68.65
 4,250 71.32 75.78 68.65 2,560 2,200 0.1
19/08/2013
71.32
 310 66.87 71.32 68.20 0 100 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 68.65 68.65 64.19 20 0 0.0
14/08/2013
68.65
 1,240 72.66 72.66 68.65 410 270 0.0
13/08/2013
72.66
 150 76.67 76.67 72.66 0 0 0
12/08/2013
76.67
 280 81.13 81.13 76.67 0 250 0.0
09/08/2013
81.13
 10,650 80.24 81.13 74.89 9,500 0 1.6
08/08/2013
80.24
 0 80.24 80.24 80.24 0 0 0
07/08/2013
80.24
 340 80.68 80.68 77.12 100 0 0.0
06/08/2013
80.68
 0 80.68 80.68 80.68 0 0 0
05/08/2013
80.68
 10 81.13 81.13 80.68 10 0 0.0
02/08/2013
81.13
 600 81.58 81.58 81.13 0 10 0.0
01/08/2013
81.58
 20 80.24 81.58 81.58 0 0 0
31/07/2013
80.24
 130 82.47 82.47 80.24 0 50,000 -9.0
30/07/2013
82.47
 50 82.91 82.91 82.47 50 100,000 -17.9
29/07/2013
82.91
 80 84.25 84.25 82.91 60 80 0.0
26/07/2013
84.25
 140 84.70 84.70 84.25 90 100 0.0
25/07/2013
84.70
 60 84.70 84.70 84.70 0 60 0.0
24/07/2013
84.70
 16,640 87.37 87.82 81.58 33,680 38,550 -0.9
23/07/2013
87.37
 810 86.92 87.37 84.70 10 0 0.0
22/07/2013
86.92
 1,940 89.15 89.15 84.70 10 0 0.0
19/07/2013
89.15
 520 86.92 89.15 84.70 10 0 0.0
18/07/2013
86.92
 0 86.92 86.92 86.92 0 0 0
17/07/2013
86.92
 1,600 89.15 89.15 86.92 1,000 100 0.2
16/07/2013
89.15
 10 86.92 89.15 89.15 0 0 0
15/07/2013
86.92
 310 90.05 90.05 86.92 0 0 0
12/07/2013
90.05
 420 96.73 96.73 90.05 0 0 0
11/07/2013
96.73
 70 91.38 97.18 95.84 20 0 0.0
10/07/2013
91.38
 0 91.38 91.38 91.38 0 0 0
09/07/2013
91.38
 230 93.61 93.61 89.15 20 0 0.0
08/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0
05/07/2013
93.61
 20 93.61 93.61 93.61 20 0 0.0
04/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0
03/07/2013
93.61
 0 93.61 93.61 93.61 0 0 0
02/07/2013
93.61
 20 88.71 93.61 93.61 20 0 0.0
01/07/2013
88.71
 690 89.15 94.95 88.71 100 100 0
28/06/2013
89.15
 20 95.84 95.84 89.15 0 0 0
27/06/2013
95.84
 20 95.84 95.84 95.84 20 0 0.0
26/06/2013
95.84
 510 96.29 97.18 89.60 220 0 0.0
25/06/2013
96.29
 130 90.05 96.29 87.37 100 0 0.0
24/06/2013
90.05
 320 90.05 90.05 88.26 30,230 30,000 0.0
21/06/2013
90.05
 270 88.26 90.05 86.92 70 20 0.0
20/06/2013
88.26
 9,110 90.94 90.94 88.26 40,000 40,000 0
19/06/2013
90.94
 170 92.72 92.72 86.92 10 0 0.0
18/06/2013
92.72
 0 92.72 92.72 92.72 0 0 0
17/06/2013
92.72
 10 91.38 92.72 92.72 0 0 0
14/06/2013
91.38
 880 91.38 97.18 86.92 10 0 0.0
13/06/2013
91.38
 200 93.61 93.61 91.38 0 0 0
12/06/2013
93.61
 40 93.61 93.61 93.61 0 0 0
11/06/2013
93.61
 40 94.50 94.50 93.61 0 0 0
10/06/2013
94.50
 0 94.50 94.50 94.50 0 0 0
07/06/2013
94.50
 260 95.84 95.84 94.50 0 0 0
06/06/2013: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2013
95.84
 310 99.76 99.76 95.84 0 0 0
05/06/2013
99.76
 0 99.76 99.76 99.76 0 0 0
04/06/2013
99.76
 0 99.76 99.76 99.76 0 0 0
03/06/2013
99.76
 430 99.76 100.21 99.76 410 360 0.0
31/05/2013
99.76
 470 98.43 99.76 99.76 10 20 0.0
30/05/2013
98.43
 3,010 99.32 102.42 93.11 0 300 -0.1
29/05/2013
99.32
 2,610 98.43 99.76 98.88 100 2,000 -0.4
28/05/2013
98.43
 110 100.65 100.65 98.43 0 0 0
27/05/2013
100.65
 260 101.54 101.54 100.65 0 0 0
24/05/2013
101.54
 210 101.54 101.54 100.21 100 0 0.0
23/05/2013
101.54
 5,670 98.43 101.54 99.76 5,460 1,460 0.9
22/05/2013
98.43
 280 100.65 101.98 98.43 0 0 0
21/05/2013
100.65
 750 101.98 101.98 97.55 0 0 0
20/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
17/05/2013
101.98
 1,000 101.98 101.98 101.98 1,000 0 0.2
16/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
15/05/2013
101.98
 240 101.98 101.98 101.98 200 0 0.0
14/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
13/05/2013
101.98
 510 101.98 101.98 101.54 0 0 0
10/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
09/05/2013
101.98
 860 105.97 105.97 101.98 60 0 0.0
08/05/2013
105.97
 380 105.53 106.41 101.54 260 0 0.1
07/05/2013
105.53
 300 101.98 105.53 101.98 38,300 38,270 0.0
06/05/2013
101.98
 220 101.98 101.98 100.21 10 0 0.0
03/05/2013
101.98
 200 106.86 106.86 101.98 70,000 70,000 0
02/05/2013
106.86
 710 106.41 106.86 102.42 410 0 0.1
26/04/2013
106.41
 250 105.97 106.41 104.64 0 0 0
25/04/2013
105.97
 70 105.97 106.41 103.31 0 0 0
24/04/2013
105.97
 10,810 101.98 106.41 100.21 10,760 10,000 0.2
23/04/2013
101.98
 2,870 101.98 102.87 101.98 277,380 275,110 0.5
22/04/2013
101.98
 1,040 101.54 101.98 98.43 272,210 271,190 0.2
18/04/2013
101.54
 2,490 101.98 101.98 98.43 2,190 0 0.5
17/04/2013
101.98
 1,690 101.98 102.87 98.43 1,330 0 0.3
16/04/2013
101.98
 1,690 101.98 101.98 95.77 350 0 0.1
15/04/2013
101.98
 7,430 101.98 101.98 101.98 7,380 6,570 0.2
12/04/2013
101.98
 3,690 101.98 106.41 101.98 110 0 0.0
11/04/2013
101.98
 2,830 97.55 101.98 97.55 2,120 0 0.5
10/04/2013
97.55
 10 96.66 97.55 97.55 0 0 0
09/04/2013
96.66
 380 96.66 97.55 96.22 0 0 0

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