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
(2025-12-31) 		12.70 4.42% 12,200 700 0.2
285
310
297
2 tháng
(2025-12-01) 		12.70 4.42% 27,400 2,700 0.8
285
310
297
3 tháng
(2025-11-03) 		17.40 6.16% 45,600 3,100 0.9
282.10
310
297
6 tháng
(2025-08-04) 		29.16 10.77% 151,100 3,200 0.9
265.86
334.97
297
12 tháng
(2025-02-04) 		115.57 62.66% 311,900 -13,980 -2.8
183.30
334.97
297
24 tháng
(2024-02-15) 		153.69 105.04% 516,300 -20,719 -4.4
146.31
334.97
297
36 tháng
(2023-02-15) 		103.88 52.97% 603,800 -40,137 -8.7
143.45
334.97
297
60 tháng
(2021-02-25) 		125.69 72.10% 716,200 -24,156 -3.3
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)
30/08/2019
113.52
 1,230 114.76 114.89 113.52 120 0 0.0
29/08/2019
114.76
 300 118.16 118.16 114.76 0 0 0
28/08/2019
118.16
 550 114.96 118.81 118.16 0 0 0
27/08/2019
114.96
 200 117.37 118.16 114.96 100 0 0.0
26/08/2019
117.37
 220 117.44 117.44 115.41 190 0 0.0
23/08/2019
117.44
 1,450 116.20 117.50 114.89 590 0 0.1
22/08/2019
116.20
 1,180 117.50 117.50 115.68 870 0 0.2
21/08/2019
117.50
 1,210 114.30 117.50 114.83 30 270 -0.0
20/08/2019
114.30
 210 117.50 117.50 114.24 0 0 0
19/08/2019
117.50
 4,970 117.50 120.11 112.93 0 1,000 -0.2
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240%
16/08/2019
117.50
 1,180 119.14 120.77 113.91 50 180 -0.0
15/08/2019
119.14
 3,100 118.85 120.58 118.85 30 0 0.0
14/08/2019
118.85
 2,760 122.60 124.04 117.69 40 130 -0.0
13/08/2019
122.60
 1,330 122.37 125.19 118.27 0 0 0
12/08/2019
122.37
 7,100 122.31 125.77 122.37 0 650 -0.1
09/08/2019
122.31
 1,880 119.42 122.31 118.27 0 0 0
08/08/2019
119.42
 1,960 122.89 122.89 117.69 0 100 -0.0
07/08/2019
122.89
 7,540 116.25 124.27 116.25 270 570 -0.1
06/08/2019
116.25
 8,020 108.92 116.54 115.96 300 50 0.1
05/08/2019
108.92
 2,460 101.83 108.92 105.58 0 0 0
02/08/2019
101.83
 330 101.83 103.73 101.83 0 10 -0.0
01/08/2019
101.83
 350 100.44 103.79 101.83 0 0 0
31/07/2019
100.44
 420 102.12 103.21 100.44 0 0 0
30/07/2019
102.12
 60 103.27 103.27 102.12 0 0 0
29/07/2019
103.27
 110 102.69 103.27 100.96 0 0 0
26/07/2019
102.69
 640 100.79 103.79 100.79 0 0 0
25/07/2019
100.79
 1,310 103.27 103.27 99.23 40 0 0.0
24/07/2019
103.27
 240 103.21 103.27 100.96 0 0 0
23/07/2019
103.21
 240 103.27 103.27 100.96 0 0 0
22/07/2019
103.27
 150 98.65 104.94 100.96 0 0 0
19/07/2019
98.65
 20 103.04 103.04 98.65 0 0 0
18/07/2019
103.04
 70 99.23 103.04 98.42 50 0 0.0
17/07/2019
99.23
 400 99.17 102.12 99.23 0 0 0
16/07/2019
99.17
 70 101.83 102.64 98.71 0 0 0
15/07/2019
101.83
 360 100.15 103.79 98.08 70 0 0.0
12/07/2019
100.15
 20 102.69 102.69 100.15 10 0 0.0
11/07/2019
102.69
 200 100.96 102.69 100.96 100 0 0.0
10/07/2019
100.96
 400 103.85 103.85 100.96 0 0 0
09/07/2019
103.85
 30 100.96 103.85 100.96 0 0 0
08/07/2019
100.96
 0 100.96 100.96 100.96 0 0 0
05/07/2019
100.96
 200 100.90 101.02 100.90 100 0 0.0
04/07/2019
100.90
 200 101.83 101.83 100.90 0 0 0
03/07/2019
101.83
 40 100.27 104.37 99.29 0 0 0
02/07/2019
100.27
 1,420 99.52 100.39 100.27 1,390 0 0.2
01/07/2019
99.52
 840 104.37 104.37 99.52 360 0 0.1
28/06/2019
104.37
 30 101.25 104.37 99.81 0 0 0
27/06/2019
101.25
 240 102.69 102.69 101.19 0 0 0
26/06/2019
102.69
 1,130 103.62 103.62 98.65 100 0 0.0
25/06/2019
103.62
 90 103.27 105.00 100.96 0 0 0
24/06/2019
103.27
 560 104.42 104.42 99.81 0 0 0
21/06/2019
104.42
 90 103.27 105.81 102.75 0 0 0
20/06/2019
103.27
 290 106.15 106.73 103.27 10 0 0.0
19/06/2019
106.15
 740 103.85 106.15 102.64 0 600 -0.1
18/06/2019
103.85
 100 103.90 103.90 103.85 0 0 0
17/06/2019
103.90
 360 103.90 103.90 103.79 100 0 0.0
14/06/2019
103.90
 780 102.52 105.00 103.85 0 700 -0.1
13/06/2019
102.52
 440 108.46 111.81 102.17 30 0 0.0
12/06/2019
108.46
 0 108.46 108.46 108.46 0 0 0
11/06/2019
108.46
 830 108.98 108.98 104.71 0 0 0
10/06/2019
108.98
 150 108.92 109.62 108.98 0 0 0
07/06/2019
108.92
 420 108.46 109.62 104.77 0 0 0
06/06/2019
108.46
 250 104.71 108.46 104.48 0 0 0
05/06/2019
104.71
 820 105.00 110.65 104.48 0 0 0
04/06/2019
105.00
 380 106.73 111.87 104.48 10 30 -0.0
03/06/2019
106.73
 280 109.04 109.04 104.71 0 30 -0.0
31/05/2019
109.04
 110 109.62 109.62 105.00 10 0 0.0
30/05/2019
109.62
 20 105.46 109.62 104.60 0 0 0
29/05/2019
105.46
 750 108.87 109.56 105.17 0 0 0
28/05/2019
108.87
 60 109.62 109.62 105.58 0 50 -0.0
27/05/2019
109.62
 10 109.62 109.62 109.62 0 0 0
24/05/2019
109.62
 330 106.67 110.77 109.62 0 0 0
23/05/2019
106.67
 150 112.50 112.50 106.67 10 130 -0.0
22/05/2019
112.50
 10 106.15 112.50 112.50 0 0 0
21/05/2019
106.15
 1,330 106.15 109.33 104.42 370 620 -0.0
20/05/2019
106.15
 300 103.27 106.73 103.27 0 0 0
17/05/2019
103.27
 0 103.27 103.27 103.27 0 0 0
16/05/2019
103.27
 910 103.85 106.15 103.27 400 0 0.1
15/05/2019
103.85
 770 106.73 106.73 103.85 100 0 0.0
14/05/2019
106.73
 0 106.73 106.73 106.73 0 0 0
13/05/2019
106.73
 550 106.67 106.73 103.85 0 350 -0.1
10/05/2019
106.67
 10 103.85 106.67 106.67 10 0 0.0
09/05/2019
103.85
 0 103.85 103.85 103.85 0 0 0
08/05/2019
103.85
 140 103.85 103.85 103.85 100 0 0.0
07/05/2019
103.85
 310 108.46 108.46 103.85 0 0 0
06/05/2019
108.46
 20 105.00 108.46 108.46 0 0 0
03/05/2019
105.00
 240 105.00 107.89 104.42 40 0 0.0
02/05/2019
105.00
 1,760 111.35 111.35 105.00 0 0 0
26/04/2019
111.35
 670 111.92 111.92 108.58 380 0 0.1
25/04/2019
111.92
 110 111.92 111.92 111.92 0 0 0
24/04/2019
111.92
 580 111.92 111.92 108.29 0 0 0
23/04/2019
111.92
 890 111.92 111.92 107.60 100 0 0.0
22/04/2019
111.92
 400 112.44 112.44 107.31 0 0 0
19/04/2019
112.44
 1,260 115.39 115.39 107.89 50 0 0.0
18/04/2019
115.39
 2,380 115.33 120.58 109.62 0 1,360 -0.3
17/04/2019
115.33
 1,650 111.92 115.39 104.71 0 0 0
16/04/2019
111.92
 2,620 109.04 111.92 107.31 0 0 0
12/04/2019
109.04
 4,610 107.31 109.62 104.42 1,790 2,580 -0.1
11/04/2019
107.31
 1,720 104.42 109.62 104.42 200 90 0.0
10/04/2019
104.42
 2,960 100.33 107.31 100.96 120 0 0.0
09/04/2019
100.33
 1,760 93.81 100.33 100.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |