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)
01/07/2013
88.71
 690 89.15 94.95 88.71 100 100 0
28/06/2013
89.15
 20 95.84 95.84 89.15 0 0 0
27/06/2013
95.84
 20 95.84 95.84 95.84 20 0 0.0
26/06/2013
95.84
 510 96.29 97.18 89.60 220 0 0.0
25/06/2013
96.29
 130 90.05 96.29 87.37 100 0 0.0
24/06/2013
90.05
 320 90.05 90.05 88.26 30,230 30,000 0.0
21/06/2013
90.05
 270 88.26 90.05 86.92 70 20 0.0
20/06/2013
88.26
 9,110 90.94 90.94 88.26 40,000 40,000 0
19/06/2013
90.94
 170 92.72 92.72 86.92 10 0 0.0
18/06/2013
92.72
 0 92.72 92.72 92.72 0 0 0
17/06/2013
92.72
 10 91.38 92.72 92.72 0 0 0
14/06/2013
91.38
 880 91.38 97.18 86.92 10 0 0.0
13/06/2013
91.38
 200 93.61 93.61 91.38 0 0 0
12/06/2013
93.61
 40 93.61 93.61 93.61 0 0 0
11/06/2013
93.61
 40 94.50 94.50 93.61 0 0 0
10/06/2013
94.50
 0 94.50 94.50 94.50 0 0 0
07/06/2013
94.50
 260 95.84 95.84 94.50 0 0 0
06/06/2013: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2013
95.84
 310 99.76 99.76 95.84 0 0 0
05/06/2013
99.76
 0 99.76 99.76 99.76 0 0 0
04/06/2013
99.76
 0 99.76 99.76 99.76 0 0 0
03/06/2013
99.76
 430 99.76 100.21 99.76 410 360 0.0
31/05/2013
99.76
 470 98.43 99.76 99.76 10 20 -0.0
30/05/2013
98.43
 3,010 99.32 102.42 93.11 0 300 -0.1
29/05/2013
99.32
 2,610 98.43 99.76 98.88 100 2,000 -0.4
28/05/2013
98.43
 110 100.65 100.65 98.43 0 0 0
27/05/2013
100.65
 260 101.54 101.54 100.65 0 0 0
24/05/2013
101.54
 210 101.54 101.54 100.21 100 0 0.0
23/05/2013
101.54
 5,670 98.43 101.54 99.76 5,460 1,460 0.9
22/05/2013
98.43
 280 100.65 101.98 98.43 0 0 0
21/05/2013
100.65
 750 101.98 101.98 97.55 0 0 0
20/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
17/05/2013
101.98
 1,000 101.98 101.98 101.98 1,000 0 0.2
16/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
15/05/2013
101.98
 240 101.98 101.98 101.98 200 0 0.0
14/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
13/05/2013
101.98
 510 101.98 101.98 101.54 0 0 0
10/05/2013
101.98
 0 101.98 101.98 101.98 0 0 0
09/05/2013
101.98
 860 105.97 105.97 101.98 60 0 0.0
08/05/2013
105.97
 380 105.53 106.41 101.54 260 0 0.1
07/05/2013
105.53
 300 101.98 105.53 101.98 38,300 38,270 0.0
06/05/2013
101.98
 220 101.98 101.98 100.21 10 0 0.0
03/05/2013
101.98
 200 106.86 106.86 101.98 70,000 70,000 0
02/05/2013
106.86
 710 106.41 106.86 102.42 410 0 0.1
26/04/2013
106.41
 250 105.97 106.41 104.64 0 0 0
25/04/2013
105.97
 70 105.97 106.41 103.31 0 0 0
24/04/2013
105.97
 10,810 101.98 106.41 100.21 10,760 10,000 0.2
23/04/2013
101.98
 2,870 101.98 102.87 101.98 277,380 275,110 0.5
22/04/2013
101.98
 1,040 101.54 101.98 98.43 272,210 271,190 0.2
18/04/2013
101.54
 2,490 101.98 101.98 98.43 2,190 0 0.5
17/04/2013
101.98
 1,690 101.98 102.87 98.43 1,330 0 0.3
16/04/2013
101.98
 1,690 101.98 101.98 95.77 350 0 0.1
15/04/2013
101.98
 7,430 101.98 101.98 101.98 7,380 6,570 0.2
12/04/2013
101.98
 3,690 101.98 106.41 101.98 110 0 0.0
11/04/2013
101.98
 2,830 97.55 101.98 97.55 2,120 0 0.5
10/04/2013
97.55
 10 96.66 97.55 97.55 0 0 0
09/04/2013
96.66
 380 96.66 97.55 96.22 0 0 0
08/04/2013
96.66
 6,060 91.34 96.66 94.00 0 0 0
05/04/2013
91.34
 1,330 93.11 94.89 91.34 200 800 -0.1
04/04/2013
93.11
 1,500 93.11 93.11 93.11 0 0 0
03/04/2013
93.11
 570 94.00 94.00 93.11 50 0 0.0
02/04/2013
94.00
 220 92.67 96.66 93.11 0 0 0
01/04/2013
92.67
 1,150 93.11 93.11 92.67 0 0 0
29/03/2013
93.11
 1,010 91.78 93.11 90.89 1,000 0 0.2
28/03/2013
91.78
 200 91.78 91.78 91.78 0 0 0
27/03/2013
91.78
 620 93.11 93.11 91.78 200 0 0.0
26/03/2013
93.11
 300 93.11 93.11 93.11 0 0 0
25/03/2013
93.11
 560 93.11 93.11 92.23 30 0 0.0
22/03/2013
93.11
 680 91.78 93.11 92.67 200 0 0.0
21/03/2013
91.78
 1,360 94.00 95.33 91.78 0 0 0
20/03/2013
94.00
 210 94.00 94.00 94.00 0 0 0
19/03/2013
94.00
 0 94.00 94.00 94.00 0 0 0
18/03/2013
94.00
 1,000 93.11 94.00 94.00 0 0 0
15/03/2013
93.11
 410 92.67 93.11 92.67 200 0 0.0
14/03/2013
92.67
 2,100 94.89 95.33 89.56 1,500 0 0.3
13/03/2013
94.89
 30 95.77 95.77 94.89 0 0 0
12/03/2013
95.77
 0 95.77 95.77 95.77 0 0 0
11/03/2013
95.77
 410 94.00 95.77 88.23 0 0 0
08/03/2013
94.00
 610 92.67 95.33 93.11 470 0 0.1
07/03/2013
92.67
 590 90.01 92.67 87.79 0 0 0
06/03/2013
90.01
 60 90.89 95.77 90.01 0 0 0
05/03/2013
90.89
 780 93.11 93.56 90.89 200 0 0.0
04/03/2013
93.11
 100 90.89 93.11 93.11 100 0 0.0
01/03/2013
90.89
 0 90.89 90.89 90.89 0 0 0
28/02/2013
90.89
 390 90.89 90.89 90.89 0 0 0
27/02/2013
90.89
 840 90.89 97.10 90.89 0 0 0
26/02/2013
90.89
 190 90.89 90.89 88.68 180 0 0.0
25/02/2013
90.89
 20 90.89 90.89 90.89 0 0 0
22/02/2013
90.89
 0 90.89 90.89 90.89 0 0 0
21/02/2013
90.89
 130 92.23 92.23 86.90 0 0 0
20/02/2013
92.23
 40 92.23 92.23 92.23 0 0 0
19/02/2013
92.23
 980 90.45 92.23 84.69 380 380 0
18/02/2013
90.45
 120 92.23 97.55 90.45 0 0 0
08/02/2013
92.23
 0 92.23 92.23 92.23 0 0 0
07/02/2013
92.23
 50 90.89 93.11 84.69 0 0 0
06/02/2013
90.89
 3,810 87.79 90.89 87.79 3,310 0 0.7
05/02/2013
87.79
 200 87.79 87.79 87.79 0 0 0
04/02/2013
87.79
 1,140 88.68 88.68 86.46 1,130 0 0.2
01/02/2013
88.68
 730 86.02 88.68 86.02 530 100 0.1
31/01/2013
86.02
 2,960 83.80 86.02 83.80 2,940 0 0.6
30/01/2013
83.80
 2,480 80.70 83.80 79.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |