CTCP Vinacafé Biên Hòa (vcf)

290.80
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
(2025-11-05) 		4.70 1.64% 17,400 500 0.1
282.10
295.90
290.80
2 tháng
(2025-10-06) 		12.80 4.60% 44,500 1,000 0.3
278
307.90
290.80
3 tháng
(2025-09-08) 		11.22 4.01% 102,600 1,100 0.3
271.37
334.97
290.80
6 tháng
(2025-06-09) 		36.30 14.26% 176,100 -4,300 -1.3
252.84
334.97
290.80
12 tháng
(2024-12-10) 		106.80 58.05% 317,100 -16,500 -3.5
180.07
334.97
290.80
24 tháng
(2023-12-18) 		135.91 87.74% 500,500 -23,619 -5.2
143.85
334.97
290.80
36 tháng
(2022-12-21) 		101.91 53.95% 581,700 -42,827 -9.4
143.45
334.97
290.80
60 tháng
(2020-12-31) 		126.58 77.08% 704,710 -22,586 -3.0
143.45
334.97
290.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
214.47
 100 202.55 214.47 214.47 0 0 0
25/04/2022
202.55
 100 202.55 202.55 202.55 0 0 0
22/04/2022
202.55
 0 202.55 202.55 202.55 0 0 0
21/04/2022
202.55
 0 202.55 202.55 202.55 0 0 0
20/04/2022
202.55
 0 202.55 202.55 202.55 0 0 0
19/04/2022
202.55
 200 190.64 202.55 190.64 100 0 0.0
18/04/2022
190.64
 100 190.64 190.64 190.64 0 100 -0.0
15/04/2022
190.64
 0 190.64 190.64 190.64 0 0 0
14/04/2022
190.64
 200 194.61 194.61 190.64 0 100 -0.0
13/04/2022
194.61
 300 190.72 194.61 194.61 300 0 0.1
12/04/2022
190.72
 100 194.61 194.61 190.72 0 100 -0.0
08/04/2022
194.61
 200 183.96 194.61 194.61 0 0 0
07/04/2022
183.96
 100 191.43 191.43 183.96 0 0 0
06/04/2022
191.43
 200 185.08 193.81 191.43 0 0 0
05/04/2022
185.08
 100 195.01 195.01 185.08 0 100 -0.0
04/04/2022
195.01
 200 183.96 195.01 195.01 100 0 0.0
01/04/2022
183.96
 100 183.96 183.96 183.96 0 0 0
31/03/2022
183.96
 100 193.10 193.10 183.96 0 0 0
30/03/2022
193.10
 0 193.10 193.10 193.10 0 0 0
29/03/2022
193.10
 100 207.32 207.32 193.10 0 100 -0.0
28/03/2022
207.32
 0 207.32 207.32 207.32 0 0 0
25/03/2022
207.32
 2,100 222.41 222.41 207.32 1,000 100 0.2
24/03/2022
222.41
 0 222.41 222.41 222.41 0 0 0
23/03/2022
222.41
 200 210.49 222.41 195.80 100 100 0
22/03/2022
210.49
 300 196.99 210.49 210.49 0 0 0
21/03/2022
196.99
 500 189.84 196.99 196.99 0 0 0
18/03/2022
189.84
 0 189.84 189.84 189.84 0 0 0
17/03/2022
189.84
 0 189.84 189.84 189.84 0 0 0
16/03/2022
189.84
 100 184.84 189.84 189.84 100 0 0.0
15/03/2022
184.84
 0 184.84 184.84 184.84 0 0 0
14/03/2022
184.84
 0 184.84 184.84 184.84 0 0 0
11/03/2022
184.84
 0 184.84 184.84 184.84 0 0 0
10/03/2022
184.84
 0 184.84 184.84 184.84 0 0 0
09/03/2022
184.84
 100 198.58 198.58 184.84 0 100 -0.0
08/03/2022
198.58
 200 189.05 198.58 198.58 100 0 0.0
07/03/2022
189.05
 0 189.05 189.05 189.05 0 0 0
04/03/2022
189.05
 0 189.05 189.05 189.05 0 0 0
03/03/2022
189.05
 0 189.05 189.05 189.05 0 0 0
02/03/2022
189.05
 0 189.05 189.05 189.05 0 0 0
01/03/2022
189.05
 100 190.64 190.64 189.05 100 0 0.0
28/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
25/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
24/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
23/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
22/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
21/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
18/02/2022
190.64
 0 190.64 190.64 190.64 0 0 0
17/02/2022
190.64
 100 189.05 190.64 190.64 0 0 0
16/02/2022
189.05
 0 189.05 189.05 189.05 0 0 0
15/02/2022
189.05
 100 181.18 189.05 189.05 100 0 0.0
14/02/2022
181.18
 0 181.18 181.18 181.18 0 0 0
11/02/2022
181.18
 0 181.18 181.18 181.18 0 0 0
10/02/2022
181.18
 100 194.61 194.61 181.18 0 100 -0.0
09/02/2022
194.61
 0 194.61 194.61 194.61 0 0 0
08/02/2022
194.61
 0 194.61 194.61 194.61 0 0 0
07/02/2022
194.61
 0 194.61 194.61 194.61 0 0 0
28/01/2022
194.61
 0 194.61 194.61 194.61 0 0 0
27/01/2022
194.61
 0 194.61 194.61 194.61 0 0 0
26/01/2022
194.61
 100 194.61 194.61 194.61 100 0 0
25/01/2022
194.61
 0 194.61 194.61 194.61 0 0 0
24/01/2022
194.61
 0 194.61 194.61 194.61 0 0 0
21/01/2022
194.61
 100 197.15 197.15 194.61 100 0 0.0
20/01/2022
197.15
 300 198.58 198.58 196.99 200 0 0.0
19/01/2022
198.58
 0 198.58 198.58 198.58 0 0 0
18/01/2022
198.58
 400 197.55 198.58 198.58 300 100 0.1
17/01/2022
197.55
 0 197.55 197.55 197.55 200 0 0.1
14/01/2022
197.55
 0 197.55 197.55 197.55 0 0 0
13/01/2022
197.55
 0 197.55 197.55 197.55 0 0 0
12/01/2022
197.55
 300 191.83 201.76 197.55 200 0 0.0
11/01/2022
191.83
 0 191.83 191.83 191.83 0 0 0
10/01/2022
191.83
 1,000 191.83 191.83 191.83 900 0 0.2
07/01/2022
191.83
 0 191.83 191.83 191.83 0 0 0
06/01/2022
191.83
 0 191.83 191.83 191.83 0 0 0
05/01/2022
191.83
 500 186.19 198.58 191.75 400 0 0.1
04/01/2022
186.19
 0 186.19 186.19 186.19 0 0 0
31/12/2021
186.19
 200 190.64 190.64 185.24 0 100 -0.0
30/12/2021
190.64
 0 190.64 190.64 190.64 0 0 0
29/12/2021
190.64
 300 190.64 190.64 190.64 0 0 0
28/12/2021
190.64
 200 181.50 190.64 187.46 100 0 0.0
27/12/2021
181.50
 0 181.50 181.50 181.50 0 0 0
24/12/2021
181.50
 100 181.26 181.50 181.50 0 0 0
23/12/2021
181.26
 500 186.74 186.74 181.10 100 0 0.0
22/12/2021
186.74
 100 186.74 186.74 186.74 0 0 0
21/12/2021
186.74
 300 186.74 186.82 186.74 100 0 0.0
20/12/2021
186.74
 500 193.81 194.61 186.66 100 100 0
17/12/2021
193.81
 1,600 208.11 208.11 193.81 0 0 0
16/12/2021
208.11
 0 208.11 208.11 208.11 0 0 0
15/12/2021: Cổ tức tiền mặt tỉ lệ: 250%
15/12/2021
208.11
 400 212.08 212.08 206.52 0 0 0
14/12/2021
212.08
 5,100 198.94 212.81 203.37 0 300 -0.1
13/12/2021
198.94
 1,300 185.94 198.94 196.10 0 200 -0.1
10/12/2021
185.94
 700 199.74 199.74 185.86 0 0 0
09/12/2021
199.74
 400 210.63 210.63 199.74 0 0 0
08/12/2021
210.63
 600 202.64 211.36 207.73 0 200 -0.1
07/12/2021
202.64
 1,000 189.57 202.64 202.64 0 0 0
06/12/2021
189.57
 700 181.58 189.57 183.03 0 0 0
03/12/2021
181.58
 100 178.67 181.58 181.58 100 0 0.0
02/12/2021
178.67
 0 178.67 178.67 178.67 0 0 0
01/12/2021
178.67
 0 178.67 178.67 178.67 0 0 0
30/11/2021
178.67
 0 178.67 178.67 178.67 0 0 0
29/11/2021
178.67
 200 183.03 185.21 178.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |