Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2012	61.76	540	62.20	62.20	60.00	510	0	0.1
17/09/2012	62.20	280	61.76	62.20	62.20	280	0	0.0
14/09/2012	61.76	3,070	60.88	61.76	60.88	3,070	1,220	0.3
13/09/2012	60.88	390	60.44	60.88	60.88	60	0	0.0
12/09/2012	60.44	5,000	60.88	60.88	59.55	3,660	0	0.5
11/09/2012	60.88	7,260	60.00	60.88	58.67	6,490	1,600	0.7
10/09/2012	60.00	15,510	59.55	60.44	58.67	12,070	7,700	0.6
07/09/2012	59.55	3,700	59.11	60.00	58.23	3,200	30	0.4
06/09/2012	59.11	0	59.11	59.11	59.11	0	0	0
05/09/2012	59.11	5,390	59.55	60.00	58.23	4,480	3,500	0.1
04/09/2012	59.55	5,490	57.79	60.44	57.79	3,100	1,510	0.2
31/08/2012	57.79	7,010	59.11	60.00	57.79	6,620	2,190	0.6
30/08/2012	59.11	1,470	59.55	59.55	57.35	870	1,000	-0.0
29/08/2012	59.55	640	59.55	59.55	57.79	140	500	-0.0
28/08/2012	59.55	810	59.55	59.55	58.23	0	800	-0.1
27/08/2012	59.55	15,820	58.67	59.55	57.35	14,060	1,510	1.7
24/08/2012	58.67	6,550	57.79	59.55	57.79	6,340	10	0.8
23/08/2012	57.79	10,400	56.91	57.79	56.91	10,100	4,210	0.8
22/08/2012	56.91	940	57.35	59.11	56.91	870	0	0.1
21/08/2012	57.35	36,610	59.11	59.11	56.47	34,440	3,610	4.0
20/08/2012	59.11	1,640	60.00	60.00	58.67	440	1,200	-0.1
17/08/2012	60.00	2,250	58.67	60.00	58.23	1,050	1,200	-0.0
16/08/2012	58.67	350	59.55	59.55	58.67	0	0	0
15/08/2012	59.55	1,040	59.55	59.55	58.67	780	0	0.1
14/08/2012	59.55	200	58.23	59.55	59.55	200	0	0.0
13/08/2012	58.23	400	59.11	59.55	58.23	0	0	0
10/08/2012	59.11	1,010	60.00	60.00	59.11	510	0	0.0
09/08/2012	60.00	0	60.00	60.00	60.00	0	0	0
08/08/2012	60.00	1,000	59.11	60.00	60.00	1,000	0	0.1
07/08/2012	59.11	20	59.11	60.00	59.11	10	0	0.0
06/08/2012	59.11	760	58.67	60.00	58.67	300	170	0.0
03/08/2012	58.67	540	59.11	59.11	58.67	0	200	-0.0
02/08/2012	59.11	490	59.55	60.00	59.11	0	450	-0.1
01/08/2012	59.55	560	59.11	59.55	58.67	80	350	-0.0
31/07/2012	59.11	350	60.44	60.44	57.79	0	340	-0.0
30/07/2012	60.44	16,920	57.79	60.44	57.35	16,820	1,110	2.2
27/07/2012	57.79	260	57.79	57.79	57.79	0	0	0
26/07/2012	57.79	0	57.79	57.79	57.79	0	0	0
25/07/2012	57.79	5,130	59.11	59.11	57.35	5,030	1,500	0.5
24/07/2012	59.11	1,080	59.55	59.55	59.11	1,080	0	0.1
23/07/2012	59.55	310	59.11	59.55	59.55	310	0	0.0
20/07/2012	59.11	140	59.55	59.55	59.11	140	0	0.0
19/07/2012	59.55	520	59.55	59.55	57.35	90	400	-0.0
18/07/2012	59.55	1,610	59.55	59.55	57.79	41,210	40,400	0.1
17/07/2012	59.55	1,910	57.35	59.55	58.23	500	240	0.0
16/07/2012	57.35	440	58.23	58.67	57.35	210	230	-0.0
13/07/2012	58.23	1,100	57.35	58.23	57.35	300	0	0.0
12/07/2012	57.35	1,000	57.79	57.79	57.35	1,000	1,000	0
11/07/2012	57.79	5,370	57.35	57.79	57.35	4,950	0	0.6
10/07/2012	57.35	7,980	57.35	57.35	55.14	7,500	360	0.9
09/07/2012	57.35	5,070	57.79	57.79	57.35	4,480	0	0.6
06/07/2012	57.79	1,180	57.35	57.79	57.35	1,180	0	0.2
05/07/2012	57.35	1,310	57.35	57.35	57.35	1,310	0	0.2
04/07/2012	57.35	6,000	57.35	57.35	57.35	6,000	0	0.8
03/07/2012	57.35	4,360	56.91	57.35	54.26	4,350	10	0.6
02/07/2012	56.91	2,180	56.91	56.91	56.91	2,180	0	0.3
29/06/2012	56.91	1,500	57.35	57.35	55.14	1,000	0	0.1
28/06/2012	57.35	3,500	56.91	57.35	56.03	3,400	0	0.4
27/06/2012	56.91	6,970	56.91	56.91	56.91	6,970	0	0.9
26/06/2012	56.91	0	57.35	56.91	55.58	3,440	150	0.4
25/06/2012	57.35	3,090	57.35	57.35	56.91	1,190	0	0.2
22/06/2012	57.35	3,610	57.35	57.35	56.91	3,610	0	0.5
21/06/2012	57.35	3,690	57.35	57.35	56.91	3,690	0	0.5
20/06/2012	57.35	210	57.35	57.35	55.14	0	0	0
19/06/2012	57.35	7,670	58.67	58.67	57.35	7,670	0	1.0
18/06/2012	58.67	20	57.35	59.55	58.67	0	0	0
15/06/2012	57.35	1,120	57.35	57.79	57.35	120	1,000	-0.1
14/06/2012	57.35	100	57.35	57.35	57.35	100	0	0.0
13/06/2012	57.35	4,010	56.47	57.35	56.03	4,000	10	0.5
12/06/2012	56.47	16,270	57.79	57.79	56.47	16,230	2,000	1.8
11/06/2012	57.79	10	57.35	57.79	57.79	10	0	0.0
08/06/2012	57.35	200	57.35	57.35	56.47	10	0	0.0
07/06/2012	57.35	3,430	56.91	57.35	56.47	260	0	0.0
06/06/2012	56.91	710	57.35	57.35	56.91	300	150	0.0
05/06/2012	57.35	24,830	57.79	57.79	56.47	23,770	2,200	2.8
04/06/2012	57.79	19,340	57.35	57.79	57.35	58,990	0	7.7
01/06/2012	57.35	11,880	56.91	57.35	55.14	60,830	350	7.9
31/05/2012	56.91	7,890	56.47	56.91	55.58	302,390	90	39.3
30/05/2012	56.47	15,680	55.58	56.47	55.58	62,050	200	8.0
29/05/2012	55.58	4,780	55.58	56.03	54.26	110	100	0.0
28/05/2012	55.58	14,170	52.94	55.58	52.50	400	0	0.0
25/05/2012	52.94	20	52.50	52.94	52.50	0	0	0
24/05/2012	52.50	13,100	52.50	52.50	52.06	8,540	100	1.0
23/05/2012	52.50	1,500	52.50	52.50	51.61	500	0	0.1
22/05/2012	52.50	14,390	52.50	52.50	51.61	11,000	0	1.3
21/05/2012	52.50	0	52.50	52.50	52.50	0	0	0
18/05/2012	52.50	1,650	52.06	52.50	51.61	0	0	0
17/05/2012	52.06	4,830	52.50	52.50	51.17	1,600	0	0.2
16/05/2012	52.50	2,520	52.06	52.50	52.06	0	0	0
15/05/2012	52.06	9,040	52.06	52.94	52.06	0	260	-0.0
14/05/2012	52.06	6,030	52.06	52.50	52.06	0	0	0
11/05/2012	52.06	18,060	52.06	52.94	52.06	15,010	0	1.8
10/05/2012	52.06	5,340	52.06	52.50	52.06	3,300	0	0.4
09/05/2012	52.06	18,340	52.06	52.50	52.06	16,970	0	2.0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2012	52.06	9,460	51.53	52.94	52.06	210	0	0.0
07/05/2012	51.53	45,310	49.34	51.53	49.78	36,270	0	4.2
04/05/2012	49.34	11,780	49.34	49.78	47.60	6,930	0	0.8
03/05/2012	49.34	37,300	49.34	49.78	49.34	28,000	0	3.2
02/05/2012	49.34	49,540	47.60	49.34	48.47	19,210	0	2.2
27/04/2012	47.60	12,390	48.91	49.34	47.16	1,950	100	0.2

Page:
<<
33
34
35
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-1.90	-0.66%	16,500	600	0.2	283.10 295.90 286
2 tháng (2025-10-16)	-5.90	-2.03%	40,500	1,200	0.4	282.10 295.90 286
3 tháng (2025-09-16)	0.72	0.25%	106,500	1,100	0.3	278 334.97 286
6 tháng (2025-06-18)	31.73	12.52%	176,500	-4,000	-1.2	253.37 334.97 286
12 tháng (2024-12-20)	101.36	55.17%	317,600	-17,300	-3.7	180.07 334.97 286
24 tháng (2023-12-26)	138.87	94.96%	503,900	-23,419	-5.1	143.85 334.97 286
36 tháng (2023-01-03)	107.97	60.95%	587,000	-42,627	-9.5	143.45 334.97 286
60 tháng (2021-01-11)	118.77	71.41%	708,600	-22,556	-3.0	143.45 334.97 286

CTCP Vinacafé Biên Hòa (vcf)

THỐNG KÊ GIAO DỊCH