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)
08/11/2012
66.07
 20 66.51 66.51 63.40 10 0 0.0
07/11/2012
66.51
 10 64.29 66.51 66.51 0 0 0
06/11/2012
64.29
 950 62.52 65.18 63.40 950 460 0.1
05/11/2012
62.52
 200 65.18 65.18 62.52 170 0 0.0
02/11/2012
65.18
 1,320 65.18 65.18 62.52 1,020 0 0.1
01/11/2012
65.18
 90 65.18 65.18 62.52 0 0 0
31/10/2012
65.18
 8,640 66.51 66.51 65.18 8,510 55,550 -7.1
30/10/2012
66.51
 3,050 66.95 66.95 63.85 1,310 20 0.2
29/10/2012
66.95
 1,240 66.51 66.95 63.85 1,230 0 0.2
26/10/2012
66.51
 300 63.85 66.51 63.85 230 0 0.0
25/10/2012
63.85
 3,210 62.52 65.62 61.19 890 0 0.1
24/10/2012
62.52
 4,130 65.62 65.62 62.52 230 20 0.0
23/10/2012
65.62
 190 68.73 68.73 65.62 0 0 0
22/10/2012
68.73
 210 69.61 69.61 66.51 0 0 0
19/10/2012
69.61
 620 67.40 69.61 64.29 500 610 -0.0
18/10/2012
67.40
 510 66.51 67.40 65.18 0 500 -0.1
17/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2012
66.51
 680 69.70 69.70 66.51 460 0 0.1
16/10/2012
69.70
 1,330 68.38 70.14 65.29 10 1,200 -0.2
15/10/2012
68.38
 30 70.14 70.14 67.50 0 0 0
12/10/2012
70.14
 11,780 67.50 70.14 64.41 11,480 5,060 1.0
11/10/2012
67.50
 1,340 67.94 67.94 64.85 0 10 -0.0
10/10/2012
67.94
 980 68.38 68.38 65.29 340 0 0.1
09/10/2012
68.38
 400 69.26 69.26 68.38 400 0 0.1
08/10/2012
69.26
 4,480 70.58 70.58 67.50 3,430 1,190 0.4
05/10/2012
70.58
 2,480 70.58 71.02 67.50 470 2,430 -0.3
04/10/2012
70.58
 60 68.38 70.58 66.17 10 0 0.0
03/10/2012
68.38
 13,420 67.50 68.38 64.41 200 590 -0.1
02/10/2012
67.50
 6,230 66.61 67.50 64.85 20 0 0.0
01/10/2012
66.61
 1,710 63.97 67.05 61.32 10 1,700 -0.2
28/09/2012
63.97
 4,070 61.32 63.97 62.20 400 310 0.0
27/09/2012
61.32
 1,080 60.88 61.32 59.55 60 1,000 -0.1
26/09/2012
60.88
 0 60.88 60.88 60.88 0 0 0
25/09/2012
60.88
 1,020 61.32 61.32 59.55 20 1,000 -0.1
24/09/2012
61.32
 50 61.76 61.76 61.32 20 0 0.0
21/09/2012
61.76
 1,040 63.08 63.08 60.44 1,000 0 0.1
20/09/2012
63.08
 0 63.08 63.08 63.08 0 0 0
19/09/2012
63.08
 370 61.76 64.41 60.44 310 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |