CTCP Vinacafé Biên Hòa (vcf)

210.80
1.20
(0.57%)
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
(2024-10-23) 		-17.10 -7.50% 14,800 2,641 0.6
209.60
227.90
210.80
2 tháng
(2024-09-23) 		-10.20 -4.62% 32,600 4,041 0.9
209.60
227.90
210.80
3 tháng
(2024-08-26) 		-1.22 -0.57% 90,600 -459 -0.3
209.60
256.47
210.80
6 tháng
(2024-05-27) 		8.60 4.26% 122,500 -3,959 -1.0
195.47
256.47
210.80
12 tháng
(2023-11-29) 		38.15 22.10% 182,100 -8,059 -1.9
164.19
256.47
210.80
24 tháng
(2022-12-05) 		-0.85 -0.40% 258,200 -24,423 -4.5
164.19
256.47
210.80
36 tháng
(2021-12-08) 		-30.28 -12.56% 308,800 -21,596 -3.2
164.19
256.47
210.80
60 tháng
(2019-12-19) 		65.10 44.68% 525,930 -2,816 1.5
133
256.47
210.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
43.34
 7,020 42.10 43.34 42.10 0 0 0
29/08/2011
42.10
 2,410 42.10 43.10 42.10 0 0 0
26/08/2011
42.10
 29,810 40.62 42.10 40.87 0 100 -0.0
25/08/2011
40.62
 3,520 40.87 41.11 40.62 0 0 0
24/08/2011
40.87
 4,920 40.37 40.87 38.88 0 0 0
23/08/2011
40.37
 10,940 40.87 41.86 40.37 0 0 0
22/08/2011
40.87
 15,640 39.63 41.11 38.39 0 0 0
19/08/2011
39.63
 30,720 38.39 39.63 37.40 0 0 0
18/08/2011
38.39
 40,880 36.66 38.39 36.90 370 0 0.0
17/08/2011
36.66
 1,850 36.66 37.15 35.91 0 0 0
16/08/2011
36.66
 24,520 34.92 36.66 34.92 20 2,700 -0.2
15/08/2011
34.92
 33,700 36.16 36.66 34.92 130 0 0.0
12/08/2011
36.16
 14,770 36.16 36.41 36.16 0 0 0
11/08/2011
36.16
 28,400 35.67 36.16 35.67 0 200 -0.0
10/08/2011
35.67
 15,340 35.67 35.67 35.67 50 200 -0.0
09/08/2011
35.67
 21,410 35.67 35.67 34.43 0 0 0
08/08/2011
35.67
 14,690 35.91 35.91 35.67 0 0 0
05/08/2011
35.91
 61,230 34.67 35.91 34.67 42,680 41,410 0.1
04/08/2011
34.67
 10,210 34.67 34.67 34.67 0 0 0
03/08/2011
34.67
 4,060 35.17 35.17 34.67 0 0 0
02/08/2011
35.17
 6,710 34.67 35.17 34.67 31,870 0 2.3
01/08/2011
34.67
 700 34.67 34.67 34.67 0 0 0
29/07/2011
34.67
 15,150 34.67 34.67 34.67 0 0 0
28/07/2011
34.67
 10,560 34.67 34.67 34.67 0 0 0
27/07/2011
34.67
 19,500 34.67 34.67 34.18 0 0 0
26/07/2011
34.67
 13,400 34.18 34.67 33.68 0 430 -0.0
25/07/2011
34.18
 11,200 33.93 34.67 34.18 0 0 0
22/07/2011
33.93
 1,620 33.93 33.93 33.44 0 0 0
21/07/2011
33.93
 13,050 33.93 34.18 33.93 10 0 0.0
20/07/2011
33.93
 800 34.43 34.43 33.93 0 0 0
19/07/2011
34.43
 16,530 34.18 34.67 34.18 2,500 0 0.2
18/07/2011
34.18
 460 34.92 34.92 33.93 600 0 0.0
15/07/2011
34.92
 6,880 34.18 34.92 34.18 1,500 0 0.1
14/07/2011
34.18
 2,820 34.67 34.92 34.18 1,100 0 0.1
13/07/2011
34.67
 4,450 34.18 35.17 34.43 0 0 0
12/07/2011
34.18
 2,820 35.67 35.67 34.18 0 0 0
11/07/2011
35.67
 6,400 34.92 35.67 34.67 1,200 0 0.1
08/07/2011
34.92
 7,090 36.41 36.41 34.92 1,140 0 0.1
07/07/2011
36.41
 16,550 35.42 36.66 34.67 1,030 0 0.1
06/07/2011
35.42
 28,990 33.93 35.42 34.67 8,130 0 0.6
05/07/2011
33.93
 26,180 32.45 33.93 32.69 25,680 0 1.7
04/07/2011
32.45
 2,490 32.94 33.19 32.45 500 0 0.0
01/07/2011
32.94
 1,430 33.19 33.19 32.20 300 0 0.0
30/06/2011
33.19
 2,130 33.19 33.19 33.19 500 0 0.0
29/06/2011
33.19
 7,820 33.19 33.68 33.19 1,500 0 0.1
28/06/2011
33.19
 2,480 33.19 33.19 33.19 600 0 0.0
27/06/2011
33.19
 22,610 32.69 33.19 32.20 750 0 0.0
24/06/2011
32.69
 3,300 32.20 32.69 31.45 800 0 0.1
23/06/2011
32.20
 1,430 32.20 32.69 32.20 300 0 0.0
22/06/2011
32.20
 4,190 33.44 33.44 32.20 1,390 0 0.1
21/06/2011
33.44
 1,910 31.95 33.44 32.45 400 200 0.0
20/06/2011
31.95
 8,530 32.45 32.45 31.95 6,000 500 0.4
17/06/2011
32.45
 12,060 33.93 33.93 32.45 0 0 0
16/06/2011
33.93
 9,610 34.18 34.18 33.93 500 0 0.0
15/06/2011
34.18
 3,830 34.18 34.43 34.18 0 0 0
14/06/2011
34.18
 13,520 34.18 34.92 34.18 1,110 100 0.1
13/06/2011
34.18
 9,260 34.18 35.17 34.18 690 0 0.0
10/06/2011
34.18
 38,560 32.69 34.18 33.68 8,000 700 0.5
09/06/2011
32.69
 21,240 31.21 32.69 32.20 1,410 5,000 -0.2
08/06/2011
31.21
 15,930 31.21 31.70 30.71 6,000 5,000 0.1
07/06/2011
31.21
 7,110 31.21 31.45 31.21 0 3,000 -0.2
06/06/2011
31.21
 26,350 32.69 32.69 31.21 12,320 5,000 0.5
03/06/2011
32.69
 26,200 33.44 33.68 32.69 20,000 2,000 1.2
02/06/2011
33.44
 420 33.93 34.18 33.44 0 180 -0.0
01/06/2011
33.93
 34,970 32.94 33.93 31.70 0 500 -0.0
31/05/2011
32.94
 28,920 34.67 34.67 32.94 11,450 10,400 0.1
30/05/2011
34.67
 23,860 35.42 35.91 33.68 9,090 10,880 -0.1
27/05/2011
35.42
 30,620 36.16 36.16 34.43 0 0 0
26/05/2011
36.16
 176,460 34.92 36.66 34.18 0 0 0
25/05/2011
34.92
 52,420 36.41 37.15 34.67 0 2,160 -0.2
24/05/2011
36.41
 91,130 34.67 36.41 34.67 0 100 -0.0
23/05/2011
34.67
 164,830 35.67 37.40 34.18 200 24,620 -1.8
20/05/2011
35.67
 203,350 34.18 35.67 35.67 50,000 0 3.6
19/05/2011
34.18
 139,480 32.69 34.18 32.45 30,000 0 2.1
18/05/2011
32.69
 104,440 31.21 32.69 30.22 0 0 0
17/05/2011
31.21
 135,850 29.72 31.21 29.72 0 0 0
16/05/2011
29.72
 77,100 29.72 30.96 29.72 3,460 0 0.2
13/05/2011
29.72
 130,100 28.48 29.72 29.72 40,000 380 2.4
12/05/2011
28.48
 27,800 27.24 28.48 28.48 0 0 0
11/05/2011
27.24
 242,730 26.01 27.24 27.24 107,580 0 5.9
10/05/2011
26.01
 80,290 24.77 26.01 25.02 0 0 0
09/05/2011
24.77
 10,040 23.83 24.77 24.52 0 0 0
06/05/2011
23.83
 16,570 23.68 24.77 23.33 0 0 0
05/05/2011
23.68
 1,140 23.88 24.77 23.53 0 0 0
04/05/2011
23.88
 75,200 23.88 25.02 23.88 0 0 0
29/04/2011
23.88
 22,390 23.58 24.72 23.78 0 200 -0.0
28/04/2011
23.58
 10,740 23.23 24.37 23.58 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 9%
27/04/2011
23.23
 13,250 22.84 23.53 23.23 0 0 0
26/04/2011
22.84
 0 22.84 22.84 22.84 0 0 0
25/04/2011
22.84
 4,130 22.88 23.76 22.84 30 0 0.0
22/04/2011
22.88
 1,500 22.40 22.88 22.88 0 0 0
21/04/2011
22.40
 84,030 22.93 23.76 21.86 0 0 0
20/04/2011
22.93
 510 23.08 23.08 22.93 0 500 -0.0
19/04/2011
23.08
 1,020 23.81 23.81 23.08 0 0 0
18/04/2011
23.81
 280 23.08 23.81 23.08 0 0 0
15/04/2011
23.08
 15,010 23.47 23.56 22.59 0 0 0
14/04/2011
23.47
 6,300 22.59 23.66 23.47 0 0 0
13/04/2011
22.59
 10 21.82 22.59 22.59 0 0 0
08/04/2011
21.82
 3,260 22.93 23.56 21.82 0 0 0
07/04/2011
22.93
 4,210 21.86 22.93 21.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |