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)
08/08/2011
31.16
 14,690 31.16 31.16 31.16 0 0 0
05/08/2011
31.38
 20,820 30.29 31.38 30.29 0 0 0
04/08/2011
30.29
 10,210 30.29 30.29 30.29 0 0 0
03/08/2011
30.29
 4,060 30.29 30.29 30.29 0 0 0
02/08/2011
30.73
 6,710 30.29 30.73 30.29 0 0 0
01/08/2011
30.29
 700 30.29 30.29 30.29 0 0 0
29/07/2011
30.29
 15,150 30.29 30.29 30.29 0 0 0
28/07/2011
30.29
 10,560 30.29 30.29 30.29 0 0 0
27/07/2011
30.29
 19,500 29.86 30.29 29.86 0 0 0
26/07/2011
30.29
 13,400 29.43 30.29 29.43 0 0 0
25/07/2011
29.86
 11,200 29.86 30.29 29.86 0 0 0
22/07/2011
29.65
 1,620 29.65 29.65 29.21 0 0 0
21/07/2011
29.65
 13,050 29.86 29.86 29.65 0 0 0
20/07/2011
29.65
 800 29.65 29.65 29.65 0 0 0
19/07/2011
30.08
 16,530 29.86 30.29 29.86 0 0 0
18/07/2011
29.86
 4,600 29.86 29.86 29.65 0 0 0
15/07/2011
30.51
 6,880 29.86 30.51 29.86 0 0 0
14/07/2011
29.86
 2,820 30.51 30.51 29.86 0 0 0
13/07/2011
30.29
 4,450 30.08 30.73 30.08 0 0 0
12/07/2011
29.86
 2,820 30.29 30.29 29.86 0 0 0
11/07/2011
31.16
 6,400 30.29 31.16 30.29 0 0 0
08/07/2011
30.51
 7,090 31.59 31.81 30.51 0 0 0
07/07/2011
31.81
 16,550 30.29 32.03 30.29 0 0 0
06/07/2011
30.94
 28,990 30.29 30.94 30.29 0 0 0
05/07/2011
29.65
 26,180 28.56 29.65 28.56 0 0 0
04/07/2011
28.35
 2,490 28.78 29.00 28.35 0 0 0
01/07/2011
28.78
 1,430 29.00 29.00 28.13 0 0 0
30/06/2011
29.00
 2,130 29.00 29.00 29.00 0 0 0
29/06/2011
29.00
 7,820 29.43 29.43 29.00 0 0 0
28/06/2011
29.00
 2,480 29.00 29.00 29.00 0 0 0
27/06/2011
29.00
 22,610 28.56 29.00 28.13 0 0 0
24/06/2011
28.56
 3,300 27.48 28.56 27.48 0 0 0
23/06/2011
28.13
 1,430 28.56 28.56 28.13 0 0 0
22/06/2011
28.13
 4,190 29.21 29.21 28.13 0 0 0
21/06/2011
29.21
 1,910 28.35 29.21 28.35 0 0 0
20/06/2011
27.91
 8,530 28.13 28.13 27.91 0 0 0
17/06/2011
28.35
 12,060 28.78 28.78 28.35 0 0 0
16/06/2011
29.65
 9,610 29.86 29.86 29.65 0 0 0
15/06/2011
29.86
 3,830 30.08 30.08 29.86 0 0 0
14/06/2011
29.86
 13,520 29.86 30.51 29.86 0 0 0
13/06/2011
29.86
 9,260 30.73 30.73 29.86 0 0 0
10/06/2011
29.86
 38,560 29.43 29.86 29.43 0 0 0
09/06/2011
28.56
 21,240 28.13 28.56 28.13 0 0 0
08/06/2011
27.27
 15,930 27.27 27.70 26.83 0 0 0
07/06/2011
27.27
 7,110 27.27 27.48 27.27 0 0 0
06/06/2011
27.27
 26,350 27.27 28.13 27.27 0 0 0
03/06/2011
28.56
 26,200 29.21 29.43 28.56 0 0 0
02/06/2011
29.21
 420 29.65 29.86 29.21 0 0 0
01/06/2011
29.65
 34,970 28.13 29.65 27.70 0 0 0
31/05/2011
28.78
 28,920 29.00 30.08 28.78 0 0 0
30/05/2011
30.29
 23,860 29.43 31.38 29.43 0 0 0
27/05/2011
30.94
 30,620 30.08 31.16 30.08 0 0 0
26/05/2011
31.59
 176,460 30.08 32.03 29.86 0 0 0
25/05/2011
30.51
 52,420 32.46 32.46 30.29 0 0 0
24/05/2011
31.81
 91,130 30.29 31.81 30.29 0 0 0
23/05/2011
30.29
 164,830 32.46 32.67 29.86 0 0 0
20/05/2011
31.16
 203,350 31.16 31.16 31.16 0 0 0
19/05/2011
29.86
 139,480 28.35 29.86 28.35 0 0 0
18/05/2011
28.56
 104,440 27.70 28.56 26.40 0 0 0
17/05/2011
27.27
 135,850 26.18 27.27 25.97 0 0 0
16/05/2011
25.97
 77,100 27.05 27.05 25.97 0 0 0
13/05/2011
25.97
 130,100 25.97 25.97 25.97 0 0 0
12/05/2011
24.88
 27,800 24.88 24.88 24.88 0 0 0
11/05/2011
23.80
 242,730 23.80 23.80 23.80 0 0 0
10/05/2011
22.72
 80,290 21.86 22.72 21.86 0 0 0
09/05/2011
21.64
 10,040 21.42 21.64 21.42 0 0 0
06/05/2011
20.82
 16,570 20.38 21.64 20.38 0 0 0
05/05/2011
20.69
 1,140 20.56 21.64 20.56 0 0 0
04/05/2011
20.86
 75,200 21.60 21.86 20.86 0 0 0
29/04/2011
20.86
 22,390 20.77 21.60 20.77 0 0 0
28/04/2011
20.60
 10,740 21.12 21.29 20.60 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 9%
27/04/2011
20.30
 13,250 20.56 20.56 20.30 0 0 0
26/04/2011
19.95
 0 19.95 19.95 19.95 0 0 0
25/04/2011
19.95
 4,130 20.59 20.76 19.95 0 0 0
22/04/2011
19.99
 1,500 19.99 19.99 19.99 0 0 0
21/04/2011
19.57
 84,030 19.10 20.76 19.10 0 0 0
20/04/2011
20.04
 510 20.04 20.04 20.04 0 0 0
19/04/2011
20.16
 1,020 20.16 20.38 20.16 0 0 0
18/04/2011
20.80
 2,800 20.16 20.80 20.16 0 0 0
15/04/2011
20.16
 15,010 19.74 20.59 19.74 0 0 0
14/04/2011
20.50
 6,300 20.59 20.67 20.50 0 0 0
13/04/2011
19.74
 10 19.74 19.74 19.74 0 0 0
08/04/2011
19.06
 3,260 20.59 20.59 19.06 0 0 0
07/04/2011
20.04
 4,210 18.68 20.04 18.68 0 0 0
06/04/2011
19.10
 14,870 20.38 20.38 19.10 0 0 0
05/04/2011
19.44
 11,110 20.38 21.18 19.44 0 0 0
04/04/2011
20.33
 2,070 18.72 20.38 18.72 0 0 0
01/04/2011
19.61
 3,220 21.44 21.44 19.61 0 0 0
31/03/2011
20.59
 2,150 20.59 20.59 18.64 0 0 0
30/03/2011
19.61
 1,030 18.68 19.61 18.47 0 0 0
29/03/2011
18.68
 1,440 19.61 19.61 18.68 0 0 0
28/03/2011
18.68
 20 18.68 18.68 18.68 0 0 0
25/03/2011
19.44
 2,260 19.36 21.14 19.36 0 0 0
24/03/2011
20.16
 1,880 21.22 22.29 20.16 0 0 0
23/03/2011
21.22
 20 21.22 21.22 21.22 0 0 0
22/03/2011
20.38
 220 18.76 20.38 18.76 0 0 0
21/03/2011
19.61
 430 18.38 19.61 18.38 0 0 0
18/03/2011
18.68
 1,230 18.25 18.68 18.17 0 0 0
17/03/2011
18.17
 50 18.13 19.10 18.13 0 0 0
16/03/2011
18.38
 320 18.34 19.10 18.34 0 0 0

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