CTCP Vinacafé Biên Hòa (vcf)

297
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
(2026-09-04) 		-6.40 -2.18% 3,300 0 0
287
308.90
297
2 tháng
(2026-08-05) 		-4 -1.37% 6,400 0 0
285.10
308.90
297
3 tháng
(2026-07-06) 		-8 -2.71% 20,800 0 0
285
309.90
297
6 tháng
(2026-04-07) 		-10.90 -3.66% 44,900 0 0
285
314.80
297
12 tháng
(2025-10-09) 		-1.90 -0.66% 138,900 0 0
282.10
330
297
24 tháng
(2024-10-14) 		98.91 52.56% 441,900 0 0
179.19
334.97
297
36 tháng
(2023-10-20) 		138.56 93.28% 608,800 0 0
143.45
334.97
297
60 tháng
(2021-11-01) 		101.89 55.01% 736,900 0 0
143.45
334.97
297
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2012
55.58
 14,170 52.94 55.58 52.50 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 52.06 52.50 52.06 0 0 0
23/05/2012
52.50
 1,500 51.61 52.50 51.61 0 0 0
22/05/2012
52.50
 14,390 52.06 52.50 51.61 0 0 0
21/05/2012
52.50
 0 52.50 52.50 52.50 0 0 0
18/05/2012
52.50
 1,650 52.50 52.50 51.61 0 0 0
17/05/2012
52.06
 4,830 51.61 52.06 51.17 0 0 0
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 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 52.50 52.94 52.06 0 0 0
10/05/2012
52.06
 5,340 52.06 52.50 52.06 0 0 0
09/05/2012
52.06
 18,340 52.06 52.50 52.06 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2012
52.06
 9,460 52.94 52.94 52.06 0 0 0
07/05/2012
51.53
 45,310 49.78 51.53 49.78 0 0 0
04/05/2012
49.34
 11,780 49.34 49.78 47.60 0 0 0
03/05/2012
49.34
 37,300 49.78 49.78 49.34 0 0 0
02/05/2012
49.34
 49,540 48.47 49.34 48.47 0 0 0
27/04/2012
47.60
 12,390 47.16 49.34 47.16 0 0 0
26/04/2012
48.91
 5,050 48.91 48.91 48.47 0 0 0
25/04/2012
48.91
 5,160 50.22 50.22 48.91 0 0 0
24/04/2012
49.78
 5,760 48.91 49.78 48.91 0 0 0
23/04/2012
50.22
 12,250 48.91 50.22 48.47 0 0 0
20/04/2012
50.65
 0 50.65 50.65 50.65 0 0 0
19/04/2012
50.65
 6,020 49.34 50.65 48.91 0 0 0
18/04/2012
51.09
 25,920 51.09 51.09 48.91 0 0 0
17/04/2012
51.09
 130 51.09 51.09 51.09 0 0 0
16/04/2012
51.09
 1,000 51.09 51.09 51.09 0 0 0
13/04/2012
49.34
 8,110 51.09 51.09 49.34 0 0 0
12/04/2012
51.53
 15,310 51.96 51.96 50.22 0 0 0
11/04/2012
50.22
 370 51.53 51.53 50.22 0 0 0
10/04/2012
51.53
 7,000 51.53 51.53 51.53 0 0 0
09/04/2012
51.09
 7,250 53.27 53.27 51.09 0 0 0
06/04/2012
52.84
 1,010 52.84 52.84 52.84 0 0 0
05/04/2012
53.27
 5,380 50.65 53.27 50.65 0 0 0
04/04/2012
53.27
 60 52.40 53.27 52.40 0 0 0
03/04/2012
53.71
 0 53.71 53.71 53.71 0 0 0
30/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
29/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
28/03/2012
53.71
 30 52.40 53.71 52.40 0 0 0
27/03/2012
53.71
 16,240 54.58 54.58 53.71 0 0 0
26/03/2012
54.58
 100 54.58 54.58 54.58 0 0 0
23/03/2012
54.15
 12,500 54.15 54.58 51.96 0 0 0
22/03/2012
54.15
 9,500 54.15 54.15 54.15 0 0 0
21/03/2012
53.71
 17,720 53.71 53.71 52.40 0 0 0
20/03/2012
53.71
 48,810 53.27 53.71 52.40 0 0 0
19/03/2012
52.40
 17,830 51.09 52.40 51.09 0 0 0
16/03/2012
51.53
 3,530 50.65 51.53 49.78 0 0 0
15/03/2012
50.65
 11,480 48.91 51.09 48.91 0 0 0
14/03/2012
48.91
 9,650 47.60 48.91 47.60 0 0 0
13/03/2012
48.03
 15,200 47.60 48.03 47.16 0 0 0
12/03/2012
47.16
 8,020 45.85 47.60 45.85 0 0 0
09/03/2012
47.16
 5,030 45.85 47.16 45.41 0 0 0
08/03/2012
46.72
 19,120 47.16 47.60 45.85 0 0 0
07/03/2012
45.85
 1,380 46.29 46.29 45.85 0 0 0
06/03/2012
48.03
 20,720 47.16 48.47 44.54 0 0 0
05/03/2012
46.29
 1,020 44.98 46.29 44.98 0 0 0
02/03/2012
44.10
 17,210 43.67 44.10 43.67 0 0 0
01/03/2012
42.14
 2,620 43.23 43.23 41.48 0 0 0
29/02/2012
43.67
 1,660 44.54 44.54 43.67 0 0 0
28/02/2012
44.54
 1,000 44.54 44.54 44.54 0 0 0
27/02/2012
44.54
 1,990 44.54 44.54 44.54 0 0 0
24/02/2012
46.29
 1,710 44.98 46.29 44.98 0 0 0
23/02/2012
45.85
 190 46.72 46.72 43.45 0 0 0
22/02/2012
45.41
 380 42.57 45.41 42.57 0 0 0
21/02/2012
43.67
 1,020 44.98 44.98 43.67 0 0 0
20/02/2012
45.85
 1,450 45.41 45.85 42.14 0 0 0
17/02/2012
43.67
 15,200 39.95 43.67 39.95 0 0 0
16/02/2012
41.70
 760 41.70 41.92 41.70 0 0 0
15/02/2012
41.70
 10 41.70 41.70 41.70 0 0 0
14/02/2012
41.70
 3,210 41.70 41.70 41.70 0 0 0
13/02/2012
41.48
 1,770 41.48 41.48 41.48 0 0 0
10/02/2012
41.48
 3,640 41.05 41.92 41.05 0 0 0
09/02/2012
41.26
 630 41.48 41.48 41.05 0 0 0
08/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
07/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
06/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
03/02/2012
41.48
 20 42.36 42.36 41.48 0 0 0
02/02/2012
41.26
 160 39.95 41.26 39.74 0 0 0
01/02/2012
40.39
 10 40.39 40.39 40.39 0 0 0
31/01/2012
42.36
 350 41.05 42.36 41.05 0 0 0
30/01/2012
42.36
 0 42.36 42.36 42.36 0 0 0
20/01/2012
42.36
 2,120 41.92 43.01 39.74 0 0 0
19/01/2012
41.48
 1,000 41.48 41.48 41.48 0 0 0
18/01/2012
39.52
 7,700 40.17 40.17 39.52 0 0 0
17/01/2012
40.17
 6,110 39.95 41.05 39.52 0 0 0
16/01/2012
40.61
 4,740 40.17 41.05 39.95 0 0 0
13/01/2012
41.05
 570 40.17 41.48 40.17 0 0 0
12/01/2012
41.05
 10,750 40.61 41.05 40.61 0 0 0
11/01/2012
40.39
 3,340 39.74 41.26 39.74 0 0 0
10/01/2012
40.61
 21,220 40.39 40.61 40.39 0 0 0
09/01/2012
40.17
 11,220 40.17 40.17 39.74 0 0 0
06/01/2012
40.61
 1,290 39.30 40.61 39.30 0 0 0
05/01/2012
40.17
 39,380 40.39 40.39 39.30 0 0 0
04/01/2012
40.39
 780 40.61 40.61 39.30 0 0 0
03/01/2012
40.17
 17,600 39.74 40.39 39.30 0 0 0
30/12/2011
39.74
 3,720 39.30 40.17 39.30 0 0 0
29/12/2011
40.61
 15,720 40.17 40.61 39.52 0 0 0
28/12/2011
40.17
 2,430 40.39 40.39 40.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc