CTCP Vinacafé Biên Hòa (vcf)

289
-1
(-0.34%)
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
(2026-06-29) 		-7 -2.36% 14,900 500 0
285
309.90
290
2 tháng
(2026-06-01) 		-23.90 -7.61% 22,100 200 0
285
313.90
290
3 tháng
(2026-05-04) 		-10 -3.33% 31,500 900 0
285
313.90
290
6 tháng
(2026-01-30) 		-7 -2.36% 65,200 -6,700 -2.4
285
330
290
12 tháng
(2025-08-04) 		19.16 7.07% 216,300 -3,500 -1.4
265.86
334.97
290
24 tháng
(2024-08-08) 		119.22 69.81% 514,300 -22,219 -5.6
170.78
334.97
290
36 tháng
(2023-08-14) 		136.14 88.48% 620,900 -30,419 -7.3
143.45
334.97
290
60 tháng
(2021-08-24) 		112.05 62.97% 745,200 -38,956 -7.6
143.45
334.97
290
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2019
117.18
 1,940 110.65 118.35 111.76 320 0 0.1
30/09/2019
110.65
 50 110.98 110.98 110.65 0 0 0
27/09/2019
110.98
 1,710 106.80 110.98 106.80 10 180 -0.0
26/09/2019
106.80
 870 109.60 109.60 106.80 190 390 -0.0
25/09/2019
109.60
 650 109.67 109.74 109.60 520 30 0.1
24/09/2019
109.67
 20 109.67 109.67 109.67 0 0 0
23/09/2019
109.67
 120 109.02 109.67 109.34 0 0 0
20/09/2019
109.02
 1,220 111.50 111.50 109.02 0 0 0
19/09/2019
111.50
 10 111.56 111.56 111.50 0 0 0
18/09/2019
111.56
 480 112.28 112.28 109.67 100 0 0.0
17/09/2019
112.28
 10 109.67 112.28 112.28 0 0 0
16/09/2019
109.67
 1,460 110.98 111.63 107.71 840 0 0.1
13/09/2019
110.98
 80 112.28 112.93 110.98 50 0 0.0
12/09/2019
112.28
 110 111.63 112.28 112.28 10 0 0.0
11/09/2019
111.63
 80 111.76 111.76 110.98 50 0 0.0
10/09/2019
111.76
 330 111.11 111.82 111.63 20 20 0
09/09/2019
111.11
 250 114.17 114.17 111.11 200 0 0.0
06/09/2019
114.17
 0 114.17 114.17 114.17 0 0 0
05/09/2019
114.17
 660 114.24 114.24 112.93 210 0 0.0
04/09/2019
114.24
 340 113.33 114.24 113.33 260 290 -0.0
03/09/2019
113.33
 130 113.52 113.52 113.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |