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)
26/04/2018
91.79
 1,440 92.25 93.81 91.56 1,100 90 0.2
24/04/2018
92.25
 1,210 86.25 92.25 85.96 300 0 0.0
23/04/2018
86.25
 30 86.54 86.54 86.25 0 10 -0.0
20/04/2018
86.54
 590 83.65 86.54 82.96 50 0 0.0
19/04/2018
83.65
 650 88.27 88.27 83.65 120 80 0.0
18/04/2018
88.27
 620 88.27 89.42 88.27 300 0 0.0
17/04/2018
88.27
 200 88.27 88.33 88.27 0 0 0
16/04/2018
88.27
 460 89.37 92.31 88.27 0 0 0
13/04/2018
89.37
 400 95.77 95.77 89.37 0 150 -0.0
12/04/2018
95.77
 1,040 95.83 95.83 89.14 450 240 0.0
11/04/2018
95.83
 540 102.98 102.98 95.83 90 50 0.0
10/04/2018
102.98
 920 103.27 103.27 102.98 800 170 0.1
09/04/2018
103.27
 850 103.27 105.29 103.27 790 0 0.1
06/04/2018
103.27
 430 103.73 103.73 103.21 410 0 0.1
05/04/2018
103.73
 340 103.85 103.85 103.62 200 0 0.0
04/04/2018
103.85
 210 103.85 103.85 103.85 100 0 0.0
03/04/2018
103.85
 380 103.85 104.42 103.85 300 0 0.1
02/04/2018
103.85
 210 103.85 104.02 103.85 200 0 0.0
30/03/2018
103.85
 770 103.85 103.85 103.56 700 400 0.1
29/03/2018
103.85
 1,840 104.42 104.54 103.85 1,300 0 0.2
28/03/2018
104.42
 400 105.00 105.58 104.31 60 0 0.0
27/03/2018
105.00
 270 104.31 105.58 104.42 180 0 0.0
26/03/2018
104.31
 210 104.42 104.42 104.31 210 0 0.0
23/03/2018
104.42
 730 104.42 104.42 103.85 630 350 0.1
22/03/2018
104.42
 300 104.42 104.42 104.42 300 0 0.1
21/03/2018
104.42
 280 104.42 104.48 104.42 200 0 0.0
20/03/2018
104.42
 1,230 105.00 105.00 104.42 900 300 0.1
19/03/2018
105.00
 660 105.00 109.62 105.00 40 80 -0.0
16/03/2018
105.00
 310 106.73 106.73 105.00 70 20 0.0
15/03/2018
106.73
 430 104.48 106.73 104.71 100 0 0.0
14/03/2018
104.48
 1,180 105.58 105.58 104.14 700 1,140 -0.1
13/03/2018
105.58
 1,340 106.73 107.31 105.58 0 50 -0.0
12/03/2018
106.73
 860 105.00 106.73 104.48 200 50 0.0
09/03/2018
105.00
 1,120 105.00 111.92 104.42 550 50 0.1
08/03/2018
105.00
 30 105.00 105.29 105.00 0 0 0
07/03/2018
105.00
 370 105.00 105.00 105.00 0 0 0
06/03/2018
105.00
 50 107.89 107.89 105.00 0 0 0
05/03/2018
107.89
 360 110.19 110.19 107.31 40 0 0.0
02/03/2018
110.19
 100 110.19 110.19 110.19 100 0 0.0
01/03/2018
110.19
 150 105.29 110.77 106.73 100 0 0.0
28/02/2018
105.29
 2,040 105.00 111.92 103.85 1,500 60 0.3
27/02/2018
105.00
 410 105.58 105.58 104.42 120 200 -0.0
26/02/2018
105.58
 1,480 106.79 108.17 104.71 1,050 280 0.1
23/02/2018
106.79
 260 106.79 108.46 106.73 40 150 -0.0
22/02/2018
106.79
 1,290 110.19 110.19 104.42 1,020 0 0.2
21/02/2018
110.19
 2,160 109.62 110.77 109.62 1,240 500 0.1
13/02/2018
109.62
 990 109.62 109.73 106.73 0 500 -0.1
12/02/2018
109.62
 200 109.62 109.62 107.89 0 170 -0.0
09/02/2018
109.62
 600 112.21 112.21 106.73 0 260 -0.0
08/02/2018
112.21
 560 112.50 112.50 111.92 0 130 -0.0
07/02/2018
112.50
 810 110.77 112.50 107.31 180 580 -0.1
06/02/2018
110.77
 5,360 111.06 111.06 103.85 4,770 1,670 0.6
05/02/2018
111.06
 3,560 117.69 117.69 111.06 2,160 600 0.3
02/02/2018
117.69
 190 118.27 118.27 115.39 0 0 0
01/02/2018
118.27
 1,110 118.27 118.27 111.35 630 90 0.1
31/01/2018
118.27
 3,090 118.15 118.27 116.89 0 100 -0.0
30/01/2018
118.15
 3,740 120.23 120.23 114.40 0 0 0
29/01/2018
120.23
 1,180 120.29 120.29 118.27 1,060 0 0.2
26/01/2018
120.29
 280 117.81 122.31 117.81 0 0 0
25/01/2018
117.81
 10,680 126.06 126.06 117.69 2,750 0 0.6
22/01/2018
126.06
 3,740 126.92 126.92 121.15 320 0 0.1
19/01/2018
126.92
 9,200 120.00 128.08 121.15 220 100 0.0
18/01/2018
120.00
 1,740 121.15 121.15 115.39 240 110 0.0
17/01/2018
121.15
 3,350 129.64 129.69 121.15 2,350 0 0.5
16/01/2018
129.64
 6,110 121.15 129.64 121.15 10 490 -0.1
15/01/2018
121.15
 2,080 115.39 121.15 115.39 830 100 0.1
12/01/2018
115.39
 5,370 111.35 115.39 112.50 1,580 0 0.3
11/01/2018
111.35
 2,990 118.04 118.04 110.19 370 0 0.1
10/01/2018
118.04
 11,340 126.92 127.50 118.04 650 430 0.0
09/01/2018
126.92
 12,000 135.58 135.58 126.12 1,290 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
135.58
 9,590 137.89 137.89 128.25 730 350 0.1
05/01/2018
137.89
 13,160 140.28 148.28 136.53 180 390 -0.1
04/01/2018
140.28
 11,560 131.10 140.28 135.63 510 2,750 -0.7
03/01/2018
131.10
 28,890 123.87 132.51 126.13 500 5,710 -1.5
02/01/2018
123.87
 13,620 119.80 128.17 120.25 1,200 0 0.3
29/12/2017
119.80
 10,220 119.80 128.17 119.80 0 960 -0.3
28/12/2017
119.80
 6,810 114.83 122.51 115.73 0 3,960 -1.0
27/12/2017
114.83
 870 116.64 116.64 114.83 0 10 -0.0
26/12/2017
116.64
 50 114.38 116.64 116.19 0 0 0
25/12/2017
114.38
 1,110 114.83 114.83 114.29 0 410 -0.1
22/12/2017
114.83
 0 114.83 114.83 114.83 0 0 0
21/12/2017
114.83
 290 113.93 115.28 114.83 0 0 0
20/12/2017
113.93
 620 117.00 117.00 113.02 0 0 0
19/12/2017
117.00
 270 115.73 117.00 110.76 0 0 0
18/12/2017
115.73
 110 110.76 115.73 111.21 90 0 0.0
15/12/2017
110.76
 220 113.02 113.02 110.76 100 0 0.0
14/12/2017
113.02
 160 113.56 113.56 111.66 20 0 0.0
13/12/2017
113.56
 640 117.54 117.54 113.56 0 0 0
12/12/2017
117.54
 480 115.51 117.54 113.02 200 10 0.0
11/12/2017
115.51
 860 117.54 117.54 115.28 10 470 -0.1
08/12/2017
117.54
 1,290 111.26 118.90 117.54 0 680 -0.2
07/12/2017
111.26
 1,290 103.98 111.26 111.21 0 10 -0.0
06/12/2017
103.98
 350 97.20 103.98 103.98 0 200 -0.0
05/12/2017
97.20
 1,110 90.87 97.20 90.87 0 440 -0.1
04/12/2017
90.87
 10 92.68 92.68 90.87 0 0 0
01/12/2017
92.68
 0 92.68 92.68 92.68 0 0 0
30/11/2017
92.68
 2,540 99.46 99.46 92.68 480 220 0.1
29/11/2017
99.46
 290 94.94 99.46 90.42 270 0 0.1
28/11/2017
94.94
 10 96.75 96.75 94.94 0 0 0
27/11/2017
96.75
 360 90.42 96.75 90.87 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |