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)
16/09/2014
80.47
 530 80.92 85.90 80.47 0 0 0
15/09/2014
80.92
 400 84.54 88.16 80.92 210 0 0.0
12/09/2014
84.54
 160 79.57 84.54 80.02 0 20 -0.0
11/09/2014
79.57
 90 79.11 80.47 79.57 30 0 0.0
10/09/2014
79.11
 380 82.28 84.99 79.11 0 0 0
09/09/2014
82.28
 7,590 82.28 85.90 80.47 5,270 280 0.9
08/09/2014
82.28
 60 80.47 82.28 80.02 0 0 0
05/09/2014
80.47
 2,070 80.92 83.18 80.47 90 0 0.0
04/09/2014
80.92
 610 85.90 88.16 80.92 0 230 -0.0
03/09/2014
85.90
 710 83.18 85.90 83.18 700 50 0.1
29/08/2014
83.18
 90 83.18 83.18 83.18 80 90 -0.0
28/08/2014
83.18
 530 83.18 85.90 82.28 400 10 0.1
27/08/2014
83.18
 51,250 77.76 83.18 78.66 49,100 35,760 2.4
26/08/2014
77.76
 40 76.40 77.76 77.76 0 0 0
25/08/2014
76.40
 1,000 75.50 76.40 76.40 0 0 0
22/08/2014
75.50
 780 75.50 79.57 75.50 130 0 0.0
21/08/2014
75.50
 140 75.05 75.50 75.05 10 40 -0.0
20/08/2014
75.05
 410 74.14 77.76 75.05 0 0 0
19/08/2014
74.14
 100 74.59 78.66 74.14 0 0 0
18/08/2014
74.59
 1,180 73.69 78.21 73.69 460 0 0.1
15/08/2014
73.69
 1,570 72.79 77.76 73.69 300 0 0.0
14/08/2014
72.79
 50 77.76 77.76 72.79 0 0 0
13/08/2014
77.76
 170 72.79 77.76 74.59 0 50 -0.0
12/08/2014
72.79
 350 76.85 79.11 72.79 200 0 0.0
11/08/2014
76.85
 70 76.85 79.11 76.85 70 0 0.0
08/08/2014
76.85
 190 80.92 80.92 76.85 0 0 0
07/08/2014
80.92
 150 80.47 80.92 80.92 150 0 0.0
06/08/2014
80.47
 510 79.57 80.47 80.02 0 0 0
05/08/2014
79.57
 2,040 74.59 79.57 79.11 0 0 0
04/08/2014
74.59
 110 80.02 82.73 74.59 10 0 0.0
01/08/2014
80.02
 17,550 75.05 80.02 78.66 50 0 0.0
31/07/2014
75.05
 1,110 77.76 80.47 75.05 0 0 0
30/07/2014
77.76
 40 80.47 80.47 77.76 0 0 0
29/07/2014
80.47
 6,240 75.50 80.47 73.24 0 0 0
28/07/2014
75.50
 7,180 77.31 80.02 75.05 0 0 0
25/07/2014
77.31
 30 75.05 77.31 71.43 0 0 0
24/07/2014
75.05
 560 70.53 75.05 72.33 0 0 0
23/07/2014
70.53
 140 71.43 72.79 70.53 0 0 0
22/07/2014
71.43
 390 70.07 73.24 70.07 0 230 -0.0
21/07/2014
70.07
 10 69.17 70.07 70.07 0 0 0
18/07/2014
69.17
 60 70.07 74.59 69.17 0 0 0
17/07/2014
70.07
 210 70.07 74.59 70.07 40 0 0.0
16/07/2014
70.07
 140 70.07 74.59 70.07 70 0 0.0
15/07/2014
70.07
 5,410 69.17 73.69 69.17 200 5,200 -0.8
14/07/2014
69.17
 50 69.17 69.17 69.17 0 0 0
11/07/2014
69.17
 200 69.17 73.69 69.17 0 0 0
10/07/2014
69.17
 7,200 70.07 74.59 69.17 0 5,990 -0.9
09/07/2014
70.07
 1,530 69.17 73.69 70.07 0 0 0
08/07/2014
69.17
 400 68.72 73.24 69.17 0 0 0
07/07/2014
68.72
 3,060 70.53 75.05 68.72 10 0 0.0
04/07/2014
70.53
 50 72.33 76.85 70.07 0 0 0
03/07/2014
72.33
 520 72.33 76.85 72.33 80 60 0.0
02/07/2014
72.33
 170 75.95 78.66 72.33 0 20 -0.0
01/07/2014
75.95
 160 81.38 81.38 75.95 0 0 0
30/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
27/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
26/06/2014
81.38
 1,040 81.38 81.38 81.38 520 0 0.1
25/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
24/06/2014
81.38
 0 81.38 81.38 81.38 0 0 0
23/06/2014
81.38
 10 81.38 81.38 81.38 0 0 0
20/06/2014
81.38
 2,130 81.38 81.38 76.85 20 0 0.0
19/06/2014
81.38
 730 79.57 81.38 79.57 0 0 0
18/06/2014
79.57
 1,270 75.05 79.57 72.79 430 10 0.1
17/06/2014
75.05
 6,340 70.53 75.05 70.53 0 770 -0.1
16/06/2014
70.53
 140 72.79 72.79 70.53 10 140 -0.0
13/06/2014
72.79
 0 72.79 72.79 72.79 0 0 0
12/06/2014
72.79
 40 68.26 72.79 67.36 30 0 0.0
11/06/2014
68.26
 1,760 72.79 72.79 68.26 40 0 0.0
10/06/2014
72.79
 280 72.79 72.79 68.26 80 0 0.0
09/06/2014
72.79
 1,320 68.26 72.79 66.46 970 100 0.1
06/06/2014
68.26
 10 70.98 70.98 68.26 0 0 0
05/06/2014
70.98
 2,150 66.46 70.98 66.46 0 1,000 -0.2
04/06/2014
66.46
 210 65.55 70.07 66.46 180 0 0.0
03/06/2014
65.55
 10 69.62 69.62 65.55 0 0 0
02/06/2014
69.62
 0 69.62 69.62 69.62 0 0 0
30/05/2014
69.62
 490 69.17 69.62 68.72 0 0 0
29/05/2014
69.17
 110 69.17 69.17 68.26 100 0 0.0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2014
69.17
 1,600 65.46 69.17 69.17 100 0 0.0
27/05/2014
65.46
 1,500 65.01 68.15 65.01 0 1,390 -0.2
26/05/2014
65.01
 670 65.01 68.15 65.01 0 0 0
23/05/2014
65.01
 150 65.91 65.91 63.22 140 0 0.0
22/05/2014
65.91
 3,980 63.22 65.91 63.22 0 1,830 -0.3
21/05/2014
63.22
 10 65.01 65.01 63.22 0 0 0
20/05/2014
65.01
 20 62.32 65.01 63.22 0 0 0
19/05/2014
62.32
 10 65.46 65.46 62.32 0 0 0
16/05/2014
65.46
 2,730 66.36 66.81 62.77 0 840 -0.1
15/05/2014
66.36
 110 65.91 66.36 63.67 0 0 0
14/05/2014
65.91
 5,400 65.46 65.91 61.87 100 200 -0.0
13/05/2014
65.46
 6,230 65.46 65.46 62.77 100 300 -0.0
12/05/2014
65.46
 10 65.01 65.46 65.46 0 0 0
09/05/2014
65.01
 2,020 65.01 65.01 61.87 0 0 0
08/05/2014
65.01
 20,520 64.12 67.70 61.87 0 0 0
07/05/2014
64.12
 200 63.67 64.12 64.12 200 0 0.0
06/05/2014
63.67
 710 67.70 67.70 63.67 0 0 0
05/05/2014
67.70
 0 67.70 67.70 67.70 0 0 0
29/04/2014
67.70
 410 67.70 67.70 63.67 400 300 0.0
28/04/2014
67.70
 1,070 65.01 67.70 63.22 800 0 0.1
25/04/2014
65.01
 520 65.01 65.01 65.01 520 260 0.0
24/04/2014
65.01
 1,100 63.67 65.01 62.77 0 10 -0.0
23/04/2014
63.67
 110 63.67 63.67 62.77 100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |