CTCP Vinacafé Biên Hòa (vcf)

299
-1
(-0.33%)
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
(2025-12-30) 		14.30 5.01% 12,000 700 0.2
285
310
300
2 tháng
(2025-12-01) 		12.70 4.42% 27,200 2,700 0.8
285
310
300
3 tháng
(2025-10-31) 		13.20 4.60% 46,700 3,100 0.9
282.10
310
300
6 tháng
(2025-08-04) 		29.16 10.77% 150,900 3,200 0.9
265.86
334.97
300
12 tháng
(2025-02-03) 		113.03 60.46% 311,700 -13,980 -2.8
183.30
334.97
300
24 tháng
(2024-02-15) 		153.69 105.04% 516,100 -20,719 -4.4
146.31
334.97
300
36 tháng
(2023-02-14) 		111.75 59.36% 603,600 -40,137 -8.7
143.45
334.97
300
60 tháng
(2021-02-24) 		118.42 65.22% 716,700 -23,856 -3.2
143.45
334.97
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
183.03
 0 183.03 183.03 183.03 0 0 0
25/11/2021
183.03
 100 177.95 183.03 183.03 0 0 0
24/11/2021
177.95
 100 177.95 177.95 177.95 0 100 -0.0
23/11/2021
177.95
 0 177.95 177.95 177.95 0 0 0
22/11/2021
177.95
 0 177.95 177.95 177.95 0 0 0
19/11/2021
177.95
 0 177.95 177.95 177.95 0 0 0
18/11/2021
177.95
 100 181.58 181.58 177.95 0 100 -0.0
17/11/2021
181.58
 100 181.58 181.58 181.58 100 0 0.0
16/11/2021
181.58
 100 180.85 181.58 181.58 100 0 0.0
15/11/2021
180.85
 0 180.85 180.85 180.85 0 0 0
12/11/2021
180.85
 100 180.85 180.85 180.85 100 100 0
11/11/2021
180.85
 0 180.85 180.85 180.85 0 0 0
10/11/2021
180.85
 300 185.21 185.21 180.85 300 0 0
09/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
08/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
05/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
04/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
03/11/2021
185.21
 400 185.21 185.21 185.21 0 0 0
02/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
01/11/2021
185.21
 0 185.21 185.21 185.21 0 0 0
29/10/2021
185.21
 200 187.32 187.32 185.21 0 0 0
28/10/2021
187.32
 0 187.32 187.32 187.32 0 0 0
27/10/2021
187.32
 100 185.06 187.32 187.32 0 0 0
26/10/2021
185.06
 1,000 174.31 185.06 176.57 500 900 -0.1
25/10/2021
174.31
 400 186.66 186.66 174.31 0 400 -0.1
22/10/2021
186.66
 0 186.66 186.66 186.66 0 0 0
21/10/2021
186.66
 100 187.32 187.32 186.66 100 0 0.0
20/10/2021
187.32
 0 187.32 187.32 187.32 0 0 0
19/10/2021
187.32
 0 187.32 187.32 187.32 0 0 0
18/10/2021
187.32
 0 187.32 187.32 187.32 0 0 0
15/10/2021
187.32
 300 175.19 187.32 187.03 300 200 0.0
14/10/2021
175.19
 0 175.19 175.19 175.19 0 0 0
13/10/2021
175.19
 0 175.19 175.19 175.19 0 0 0
12/10/2021
175.19
 0 175.19 175.19 175.19 0 0 0
11/10/2021
175.19
 0 175.19 175.19 175.19 0 0 0
08/10/2021
175.19
 500 174.31 175.19 175.19 500 500 0
07/10/2021
174.31
 100 181.58 181.58 174.31 0 0 0
06/10/2021
181.58
 0 181.58 181.58 181.58 0 0 0
05/10/2021
181.58
 300 182.16 182.16 181.58 300 0 0.1
04/10/2021
182.16
 0 182.16 182.16 182.16 0 0 0
01/10/2021
182.16
 0 182.16 182.16 182.16 0 0 0
30/09/2021
182.16
 0 182.16 182.16 182.16 0 0 0
29/09/2021
182.16
 0 182.16 182.16 182.16 0 0 0
28/09/2021
182.16
 0 182.16 182.16 182.16 0 0 0
27/09/2021
182.16
 0 182.16 182.16 182.16 0 0 0
24/09/2021
182.16
 0 182.16 182.16 182.16 0 0 0
23/09/2021
182.16
 600 182.16 182.16 182.16 600 0 0.2
22/09/2021
182.16
 600 178.67 182.16 182.16 600 100 0.1
21/09/2021
178.67
 700 174.31 183.03 178.67 600 600 0
20/09/2021
174.31
 0 174.31 174.31 174.31 0 0 0
17/09/2021
174.31
 0 174.31 174.31 174.31 0 0 0
16/09/2021
174.31
 100 183.76 183.76 174.31 0 100 -0.0
15/09/2021
183.76
 400 185.21 185.21 183.76 400 0 0.1
14/09/2021
185.21
 500 183.76 185.21 183.76 300 200 0.0
13/09/2021
183.76
 600 177.95 183.76 180.13 600 200 0.1
10/09/2021
177.95
 400 178.67 181.58 177.95 300 300 0.0
09/09/2021
178.67
 500 177.95 178.67 176.49 100 0 0.0
08/09/2021
177.95
 0 177.95 177.95 177.95 0 0 0
07/09/2021
177.95
 0 177.95 177.95 177.95 0 0 0
06/09/2021
177.95
 200 177.95 177.95 177.95 200 200 0
01/09/2021
177.95
 200 176.49 179.04 177.95 100 100 0.0
31/08/2021
176.49
 600 177.15 177.22 176.49 600 0 0.1
30/08/2021
177.15
 7,300 178.67 178.67 177.15 7,300 7,300 0

Chính sách bảo mật | Điều khoản sử dụng |