CTCP Vinacafé Biên Hòa (vcf)

326
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
(2025-06-30) 		31.20 10.58% 33,200 -3,500 -1.0
292.20
326
326
2 tháng
(2025-05-30) 		35.90 12.38% 48,000 -3,500 -1.0
289.40
326
326
3 tháng
(2025-05-05) 		44 15.60% 70,000 -7,400 -1.0
282
326
326
6 tháng
(2025-02-03) 		112 52.34% 154,900 -15,780 -3.3
209.80
326
326
12 tháng
(2024-08-05) 		130.53 66.78% 293,500 -17,419 -3.8
195.47
326
326
24 tháng
(2023-08-09) 		147.26 82.39% 401,000 -26,719 -5.7
164.19
326
326
36 tháng
(2022-08-15) 		102.26 45.70% 474,100 -40,056 -7.1
164.19
326
326
60 tháng
(2020-08-24) 		169.09 107.77% 615,100 -16,036 -1.4
155.26
326
326
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2011
49.53
 19,750 49.53 51.52 49.53 100 11,000 -1.1
06/09/2011
49.53
 125,490 47.31 49.53 49.04 0 36,780 -3.7
05/09/2011
47.31
 40,170 45.08 47.31 43.59 0 100 -0.0
01/09/2011
45.08
 7,500 44.58 46.07 45.08 0 300 -0.0
31/08/2011
44.58
 15,820 43.34 44.58 43.59 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |