CTCP Vinacafé Biên Hòa (vcf)

280
1
(0.36%)
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
(2025-04-01) 		7 2.56% 36,200 -5,489 -1.6
251.10
280
280
2 tháng
(2025-03-03) 		65.70 30.66% 66,400 -6,490 -1.8
212.20
280
280
3 tháng
(2025-02-03) 		66 30.84% 84,900 -8,380 -2.2
209.80
280
280
6 tháng
(2024-11-04) 		68.80 32.58% 136,900 -6,119 -1.7
205.10
280
280
12 tháng
(2024-05-06) 		79.99 39.99% 249,300 -12,619 -3.3
195.47
280
280
24 tháng
(2023-05-12) 		96.44 52.54% 354,700 -24,419 -5.6
164.19
280
280
36 tháng
(2022-05-17) 		50.89 22.21% 410,100 -32,856 -6.0
164.19
280
280
60 tháng
(2020-05-27) 		111.14 65.82% 601,800 -766 1.3
155.26
280
280
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2012
47.23
 160 46.23 47.23 45.48 0 0 0
01/02/2012
46.23
 10 48.48 48.48 46.23 0 0 0
31/01/2012
48.48
 350 48.48 48.48 46.98 120 0 0.0
30/01/2012
48.48
 0 48.48 48.48 48.48 0 0 0
20/01/2012
48.48
 2,120 47.48 49.23 45.48 0 0 0
19/01/2012
47.48
 1,000 45.23 47.48 47.48 0 0 0
18/01/2012
45.23
 7,700 45.98 45.98 45.23 0 0 0
17/01/2012
45.98
 6,110 46.48 46.98 45.23 600 0 0.1
16/01/2012
46.48
 4,740 46.98 46.98 45.73 0 0 0
13/01/2012
46.98
 570 46.98 47.48 45.98 300 0 0.0
12/01/2012
46.98
 10,750 46.23 46.98 46.48 0 0 0
11/01/2012
46.23
 3,340 46.48 47.23 45.48 0 0 0
10/01/2012
46.48
 21,220 45.98 46.48 46.23 0 0 0
09/01/2012
45.98
 11,220 46.48 46.48 45.48 0 0 0
06/01/2012
46.48
 1,290 45.98 46.48 44.98 0 0 0
05/01/2012
45.98
 39,380 46.23 46.23 44.98 24,600 0 2.3
04/01/2012
46.23
 780 45.98 46.48 44.98 0 0 0
03/01/2012
45.98
 17,600 45.48 46.23 44.98 0 0 0
30/12/2011
45.48
 3,720 46.48 46.48 44.98 20 0 0.0
29/12/2011
46.48
 15,720 45.98 46.48 45.23 0 0 0
28/12/2011
45.98
 2,430 45.98 46.23 45.98 0 0 0
27/12/2011
45.98
 7,560 46.23 46.98 44.98 0 0 0
26/12/2011
46.23
 1,160 45.48 47.73 45.48 0 0 0
23/12/2011
45.48
 10,920 44.98 45.48 44.98 4,250 0 0.4
22/12/2011
44.98
 14,740 45.98 45.98 44.98 0 0 0
21/12/2011
45.98
 1,010 45.98 45.98 45.73 0 0 0
20/12/2011
45.98
 2,290 44.98 45.98 45.23 0 1,270 -0.1
19/12/2011
44.98
 1,620 46.23 46.23 44.98 0 720 -0.1
16/12/2011
46.23
 5,220 45.23 47.48 44.98 3,180 2,010 0.1
15/12/2011
45.23
 14,520 45.23 45.23 44.98 12,000 6,000 0.5
14/12/2011
45.23
 12,170 45.23 46.98 44.98 10,000 8,060 0.2
13/12/2011
45.23
 35,260 44.98 46.73 44.98 20,000 20,660 -0.1
12/12/2011
44.98
 20,480 45.73 47.48 44.48 0 19,080 -1.7
09/12/2011
45.73
 3,630 47.98 47.98 45.73 0 2,620 -0.2
08/12/2011
47.98
 770 45.98 48.23 45.98 0 0 0
07/12/2011
45.98
 3,530 47.98 47.98 45.98 0 1,000 -0.1
06/12/2011
47.98
 1,160 48.23 48.23 46.98 0 1,100 -0.1
05/12/2011
48.23
 50 48.23 48.23 47.23 0 0 0
02/12/2011
48.23
 2,450 48.98 48.98 46.73 0 0 0
01/12/2011
48.98
 20 47.48 48.98 47.98 0 0 0
30/11/2011
47.48
 32,800 49.98 49.98 47.48 15,000 0 1.4
29/11/2011
49.98
 10 49.98 49.98 49.98 0 0 0
28/11/2011
49.98
 10 48.23 49.98 49.98 0 0 0
25/11/2011
48.23
 100 48.48 48.48 48.23 0 0 0
24/11/2011
48.48
 3,090 47.98 48.73 47.48 580 0 0.1
23/11/2011
47.98
 40 47.73 47.98 47.98 0 0 0
22/11/2011
47.73
 100 45.98 47.73 46.48 0 0 0
21/11/2011
45.98
 11,660 47.48 47.48 45.98 10 0 0.0
18/11/2011
47.48
 1,750 47.73 47.73 45.73 0 0 0
17/11/2011
47.73
 44,320 49.48 50.48 47.73 10 0 0.0
16/11/2011
49.48
 43,140 49.98 49.98 47.73 0 0 0
15/11/2011
49.98
 20,300 49.48 49.98 48.98 0 0 0
14/11/2011
49.48
 4,790 50.48 50.48 48.48 0 0 0
11/11/2011
50.48
 1,320 50.98 51.48 49.98 0 0 0
10/11/2011
50.98
 7,490 51.98 51.98 49.48 0 0 0
09/11/2011
51.98
 2,900 52.48 52.98 51.98 0 0 0
08/11/2011
52.48
 440 52.48 52.48 52.48 0 0 0
07/11/2011
52.48
 5,670 52.48 52.98 52.48 100 0 0.0
04/11/2011
52.48
 4,210 51.98 52.98 52.48 0 0 0
03/11/2011
51.98
 6,020 51.98 52.48 51.48 0 0 0
02/11/2011
51.98
 15,240 52.48 52.48 51.48 0 0 0
01/11/2011
52.48
 6,770 52.98 52.98 51.98 0 0 0
31/10/2011
52.98
 27,490 51.98 52.98 50.48 0 0 0
28/10/2011
51.98
 4,360 51.48 51.98 50.98 0 0 0
27/10/2011
51.48
 15,720 49.98 51.48 49.98 0 0 0
26/10/2011
49.98
 16,890 48.73 49.98 48.48 0 0 0
25/10/2011
48.73
 3,200 49.98 50.48 48.73 0 0 0
24/10/2011
49.98
 44,230 49.98 49.98 49.73 0 37,790 -3.8
21/10/2011
49.98
 61,480 48.23 49.98 48.23 0 1,940 -0.2
20/10/2011
48.23
 6,220 45.98 48.23 47.48 0 500 -0.0
19/10/2011
45.98
 6,720 48.23 48.48 45.98 0 1,000 -0.1
18/10/2011
48.23
 10,700 47.98 48.48 45.73 0 0 0
17/10/2011
47.98
 16,660 47.73 48.23 47.48 8,500 350 0.8
14/10/2011
47.73
 17,360 47.98 48.23 47.73 0 0 0
13/10/2011
47.98
 10,650 47.73 47.98 47.48 0 0 0
12/10/2011
47.73
 20,500 47.73 47.98 47.48 0 0 0
11/10/2011
47.73
 3,870 47.23 47.73 46.98 100 0 0.0
10/10/2011
47.23
 6,480 48.23 48.23 47.23 0 300 -0.0
07/10/2011
48.23
 25,980 47.98 48.23 47.48 0 0 0
06/10/2011
47.98
 3,260 47.48 47.98 47.48 0 0 0
05/10/2011
47.48
 26,230 45.23 47.48 46.48 0 0 0
04/10/2011
45.23
 8,960 47.48 47.73 45.23 0 0 0
03/10/2011
47.48
 1,530 47.48 47.48 47.23 0 0 0
30/09/2011
47.48
 13,050 46.23 47.48 44.98 0 0 0
29/09/2011
46.23
 9,520 46.73 46.73 45.98 0 0 0
28/09/2011: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2011
46.73
 4,660 44.58 46.73 46.73 0 0 0
27/09/2011
44.58
 8,080 42.60 44.58 42.85 0 0 0
26/09/2011
42.60
 9,060 42.35 42.60 41.36 0 0 0
23/09/2011
42.35
 8,480 43.84 45.08 42.10 0 0 0
22/09/2011
43.84
 1,880 44.58 45.08 42.60 0 0 0
21/09/2011
44.58
 8,610 46.07 46.56 43.84 0 0 0
20/09/2011
46.07
 1,680 47.31 48.30 45.32 0 0 0
19/09/2011
47.31
 7,070 48.54 48.54 46.32 0 0 0
16/09/2011
48.54
 9,850 46.81 49.04 45.08 0 0 0
15/09/2011
46.81
 4,920 44.58 46.81 46.56 0 200 -0.0
14/09/2011
44.58
 20,250 42.60 44.58 42.60 0 1,300 -0.1
13/09/2011
42.60
 39,490 44.09 45.08 42.10 100 0 0.0
12/09/2011
44.09
 6,760 46.32 46.32 44.09 100 0 0.0
09/09/2011
46.32
 10,260 48.54 48.54 46.32 200 0 0.0
08/09/2011
48.54
 4,290 49.53 50.53 48.54 0 1,270 -0.1

Chính sách bảo mật | Điều khoản sử dụng |