CTCP Vinacafé Biên Hòa (vcf)

297
-3
(-1%)
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)
09/11/2020
159.28
 350 154.78 159.28 155.07 30 0 0.0
06/11/2020
154.78
 210 159.43 159.43 153.25 30 0 0.0
05/11/2020
159.43
 90 159.43 159.43 158.70 60 0 0.0
04/11/2020
159.43
 210 160.51 160.51 152.53 0 0 0
03/11/2020
160.51
 660 161.24 161.24 153.25 0 0 0
02/11/2020
161.24
 40 153.25 161.97 161.24 10 0 0.0
30/10/2020
153.25
 50 154.70 154.70 151.07 10 0 0.0
29/10/2020
154.70
 450 154.70 155.43 154.70 370 40 0.1
28/10/2020
154.70
 500 155.43 155.43 154.70 240 0 0.1
27/10/2020
155.43
 130 160.44 161.24 154.70 10 20 -0.0
26/10/2020
160.44
 420 160.88 160.88 153.25 0 0 0
23/10/2020
160.88
 920 153.25 161.97 155.43 30 0 0.0
22/10/2020
153.25
 520 159.13 159.13 152.53 200 0 0.0
21/10/2020
159.13
 540 166.98 167.05 159.06 20 0 0.0
20/10/2020
166.98
 340 167.05 167.05 157.61 30 0 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 250%
19/10/2020
167.05
 1,030 161.24 167.05 149.98 10 530 -0.1
16/10/2020
161.24
 1,500 161.24 161.24 150.80 70 390 -0.1
15/10/2020
161.24
 1,830 163.79 163.79 161.24 200 0 0.1
14/10/2020
163.79
 1,200 169.01 169.01 163.20 0 0 0
13/10/2020
169.01
 870 167.77 170.97 167.77 80 0 0.0
12/10/2020
167.77
 2,080 166.66 169.07 166.66 220 0 0.1
09/10/2020
166.66
 5,350 155.76 166.66 166.46 660 0 0.2
08/10/2020
155.76
 720 145.57 155.76 155.76 0 210 -0.1
07/10/2020
145.57
 2,060 136.11 145.57 145.57 0 70 -0.0
06/10/2020
136.11
 860 138.26 138.26 135.72 0 310 -0.1
05/10/2020
138.26
 20 138.26 138.26 138.26 0 0 0
02/10/2020
138.26
 30 135.65 138.39 138.26 0 0 0
01/10/2020
135.65
 530 135.65 138.39 135.65 30 0 0.0
30/09/2020
135.65
 930 136.43 136.43 135.65 0 0 0
29/09/2020
136.43
 120 135.78 136.43 135.78 0 20 -0.0
28/09/2020
135.78
 20 136.43 136.43 135.78 0 0 0
25/09/2020
136.43
 250 137.41 137.41 136.43 0 0 0
24/09/2020
137.41
 40 137.54 137.54 135.19 0 10 -0.0
23/09/2020
137.54
 20 137.67 137.67 137.54 0 0 0
22/09/2020
137.67
 60 138.39 138.39 137.67 20 40 -0.0
21/09/2020
138.39
 70 135.78 140.02 138.39 20 0 0.0
18/09/2020
135.78
 0 135.78 135.78 135.78 0 0 0
17/09/2020
135.78
 0 135.78 135.78 135.78 0 0 0
16/09/2020
135.78
 0 135.78 135.78 135.78 0 0 0
15/09/2020
135.78
 250 137.74 137.74 135.78 0 250 -0.1
14/09/2020
137.74
 180 137.74 137.74 137.74 20 180 -0.0
11/09/2020
137.74
 340 137.74 137.74 137.74 0 340 -0.1
10/09/2020
137.74
 640 138.39 140.35 137.09 0 40 -0.0
09/09/2020
138.39
 90 138.39 138.39 138.39 0 0 0
08/09/2020
138.39
 160 137.74 142.96 137.81 0 100 -0.0
07/09/2020
137.74
 1,350 142.90 142.90 137.15 250 0 0.1
04/09/2020
142.90
 40 142.31 142.90 137.09 20 0 0.0
03/09/2020
142.31
 30 142.11 142.31 137.28 10 10 0.0
01/09/2020
142.11
 80 142.11 142.11 142.11 80 0 0.0
31/08/2020
142.11
 30 142.05 142.11 142.11 0 0 0
28/08/2020
142.05
 0 142.05 142.05 142.05 0 0 0
27/08/2020
142.05
 0 142.05 142.05 142.05 0 0 0
26/08/2020
142.05
 40 137.09 142.05 137.41 30 0 0.0
25/08/2020
137.09
 0 137.09 137.09 137.09 0 0 0
24/08/2020
137.09
 0 137.09 137.09 137.09 0 0 0
21/08/2020
137.09
 10 141.98 141.98 137.09 0 0 0
20/08/2020
141.98
 0 141.98 141.98 141.98 0 0 0
19/08/2020
141.98
 0 141.98 141.98 141.98 0 0 0
18/08/2020
141.98
 250 141.85 141.98 141.98 250 0 0.1
17/08/2020
141.85
 50 141.98 141.98 141.85 50 0 0.0
14/08/2020
141.98
 580 139.76 141.98 141.98 140 0 0.0
13/08/2020
139.76
 200 137.15 139.76 139.76 200 0 0.0
12/08/2020
137.15
 0 137.15 137.15 137.15 0 0 0
11/08/2020
137.15
 10 140.35 140.35 137.15 0 0 0
10/08/2020
140.35
 130 140.35 140.35 140.29 110 120 -0.0
07/08/2020
140.35
 40 140.35 140.35 140.35 0 0 0
06/08/2020
140.35
 170 140.35 140.35 140.35 170 0 0.0
05/08/2020
140.35
 20 137.09 140.35 140.35 0 0 0
04/08/2020
137.09
 0 137.09 137.09 137.09 0 0 0
03/08/2020
137.09
 930 137.09 137.09 133.82 160 930 -0.2
31/07/2020
137.09
 60 137.09 137.09 136.43 0 20 -0.0
30/07/2020
137.09
 90 137.09 138.39 136.43 80 0 0.0
29/07/2020
137.09
 150 138.39 138.39 136.43 50 50 -0
28/07/2020
138.39
 150 135.78 138.39 137.09 0 100 -0.0
27/07/2020
135.78
 1,480 135.78 135.78 135.13 1,000 0 0.2
24/07/2020
135.78
 400 137.09 137.09 135.78 320 0 0.1
23/07/2020
137.09
 50 137.09 137.09 137.09 20 50 -0.0
22/07/2020
137.09
 380 136.43 137.09 136.43 100 380 -0.1
21/07/2020
136.43
 1,150 136.43 136.43 136.43 330 160 0.0
20/07/2020
136.43
 3,000 137.15 137.61 136.43 0 50 -0.0
17/07/2020
137.15
 140 142.31 142.31 137.15 0 140 -0.0
16/07/2020
142.31
 340 140.74 142.31 141.66 0 0 0
15/07/2020
140.74
 140 145.90 145.90 140.74 100 0 0.0
14/07/2020
145.90
 50 146.81 146.81 145.90 10 0 0.0
13/07/2020
146.81
 60 143.62 146.81 146.81 60 0 0.0
10/07/2020
143.62
 860 143.55 143.62 137.09 230 210 0.0
09/07/2020
143.55
 150 143.55 143.55 137.41 0 110 -0.0
08/07/2020
143.55
 100 143.62 143.62 143.55 90 100 -0.0
07/07/2020
143.62
 2,690 142.18 143.62 141.59 2,690 100 0.6
06/07/2020
142.18
 10 139.70 142.18 142.18 0 0 0
03/07/2020
139.70
 0 139.70 139.70 139.70 0 0 0
02/07/2020
139.70
 20,140 137.09 139.70 138.39 0 0 0
01/07/2020
137.09
 560 138.39 138.39 137.02 0 0 0
30/06/2020
138.39
 6,490 139.70 140.35 133.89 1,070 0 0.2
29/06/2020
139.70
 660 141.00 141.00 137.09 1,070 0 0.2
26/06/2020
141.00
 2,850 142.31 142.31 141.00 1,070 0 0.2
25/06/2020
142.31
 2,530 145.57 145.57 141.00 470 310 0.0
24/06/2020
145.57
 330 146.88 146.88 145.57 140 0 0.0
23/06/2020
146.88
 590 145.57 147.53 145.64 0 0 0
22/06/2020
145.57
 190 146.16 146.16 144.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |