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)
29/01/2013
80.70
 4,450 79.37 83.80 75.82 0 0 0
28/01/2013
79.37
 1,450 74.49 79.37 74.49 1,000 0 0.2
25/01/2013
74.49
 1,300 71.83 74.49 73.16 1,000 0 0.2
24/01/2013
71.83
 100 71.83 71.83 71.83 0 0 0
23/01/2013
71.83
 1,030 71.39 71.83 71.39 0 0 0
22/01/2013
71.39
 500 70.94 71.39 71.39 0 500 -0.1
21/01/2013
70.94
 240 70.94 70.94 70.94 240 0 0.0
18/01/2013
70.94
 3,930 70.94 73.16 70.94 3,850 0 0.6
17/01/2013
70.94
 16,680 68.28 70.94 68.73 15,780 6,970 1.4
16/01/2013
68.28
 60 69.61 69.61 68.28 0 0 0
15/01/2013
69.61
 1,240 70.06 70.06 66.95 500 1,000 -0.1
14/01/2013
70.06
 210 68.73 70.06 67.40 0 200 -0.0
11/01/2013
68.73
 4,760 70.94 70.94 67.84 500 3,750 -0.5
10/01/2013
70.94
 530 70.94 70.94 69.17 500 0 0.1
09/01/2013
70.94
 0 70.94 70.94 70.94 0 0 0
08/01/2013
70.94
 40 70.06 71.83 67.40 0 0 0
07/01/2013
70.06
 0 70.06 70.06 70.06 0 0 0
04/01/2013
70.06
 580 67.40 70.06 65.62 0 20 -0.0
03/01/2013
67.40
 2,760 70.94 70.94 67.40 30 2,760 -0.4
02/01/2013
70.94
 1,750 70.94 70.94 70.94 0 0 0
28/12/2012
70.94
 4,310 68.28 70.94 66.95 4,000 0 0.6
27/12/2012
68.28
 1,510 67.40 68.28 64.73 0 0 0
26/12/2012
67.40
 2,340 66.51 67.40 66.51 1,250 400 0.1
25/12/2012
66.51
 210 66.51 66.51 66.51 0 10 -0.0
24/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
21/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
20/12/2012
66.51
 2,500 68.73 68.73 66.07 110 0 0.0
19/12/2012
68.73
 5,080 66.07 68.73 66.07 34,960 0 5.4
18/12/2012
66.07
 390 65.62 66.07 65.62 20 0 0.0
17/12/2012
65.62
 0 65.62 65.62 65.62 0 0 0
14/12/2012
65.62
 430 66.07 66.07 64.73 0 0 0
13/12/2012
66.07
 20 66.51 66.51 64.73 0 0 0
12/12/2012
66.51
 1,410 64.73 66.51 62.96 1,000 0 0.2
11/12/2012
64.73
 570 65.62 65.62 64.73 0 0 0
10/12/2012
65.62
 950 66.07 66.07 65.62 0 0 0
07/12/2012
66.07
 30 66.51 66.51 65.62 20 0 0.0
06/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
05/12/2012
66.51
 0 66.51 66.51 66.51 0 0 0
04/12/2012
66.51
 610 64.73 66.51 64.29 0 0 0
03/12/2012
64.73
 0 64.73 64.73 64.73 0 0 0
30/11/2012
64.73
 230 65.18 65.18 63.40 200 0 0.0
29/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
28/11/2012
65.18
 0 65.18 65.18 65.18 0 0 0
27/11/2012
65.18
 60 66.07 66.07 62.96 0 0 0
26/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
23/11/2012
66.07
 10 62.96 66.07 66.07 10 0 0.0
22/11/2012
62.96
 1,390 63.85 65.62 62.52 0 0 0
21/11/2012
63.85
 2,000 66.07 68.73 63.85 0 0 0
20/11/2012
66.07
 20 66.51 66.51 63.85 10 0 0.0
19/11/2012
66.51
 1,250 66.07 66.51 63.85 1,250 0 0.2
16/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
15/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
14/11/2012
66.07
 180 62.96 66.07 65.18 180 0 0.0
13/11/2012
62.96
 140 66.07 66.07 62.96 120 0 0.0
12/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
09/11/2012
66.07
 0 66.07 66.07 66.07 0 0 0
08/11/2012
66.07
 20 66.51 66.51 63.40 10 0 0.0
07/11/2012
66.51
 10 64.29 66.51 66.51 0 0 0
06/11/2012
64.29
 950 62.52 65.18 63.40 950 460 0.1
05/11/2012
62.52
 200 65.18 65.18 62.52 170 0 0.0
02/11/2012
65.18
 1,320 65.18 65.18 62.52 1,020 0 0.1
01/11/2012
65.18
 90 65.18 65.18 62.52 0 0 0
31/10/2012
65.18
 8,640 66.51 66.51 65.18 8,510 55,550 -7.1
30/10/2012
66.51
 3,050 66.95 66.95 63.85 1,310 20 0.2
29/10/2012
66.95
 1,240 66.51 66.95 63.85 1,230 0 0.2
26/10/2012
66.51
 300 63.85 66.51 63.85 230 0 0.0
25/10/2012
63.85
 3,210 62.52 65.62 61.19 890 0 0.1
24/10/2012
62.52
 4,130 65.62 65.62 62.52 230 20 0.0
23/10/2012
65.62
 190 68.73 68.73 65.62 0 0 0
22/10/2012
68.73
 210 69.61 69.61 66.51 0 0 0
19/10/2012
69.61
 620 67.40 69.61 64.29 500 610 -0.0
18/10/2012
67.40
 510 66.51 67.40 65.18 0 500 -0.1
17/10/2012: Cổ tức tiền mặt tỉ lệ: 8%
17/10/2012
66.51
 680 69.70 69.70 66.51 460 0 0.1
16/10/2012
69.70
 1,330 68.38 70.14 65.29 10 1,200 -0.2
15/10/2012
68.38
 30 70.14 70.14 67.50 0 0 0
12/10/2012
70.14
 11,780 67.50 70.14 64.41 11,480 5,060 1.0
11/10/2012
67.50
 1,340 67.94 67.94 64.85 0 10 -0.0
10/10/2012
67.94
 980 68.38 68.38 65.29 340 0 0.1
09/10/2012
68.38
 400 69.26 69.26 68.38 400 0 0.1
08/10/2012
69.26
 4,480 70.58 70.58 67.50 3,430 1,190 0.4
05/10/2012
70.58
 2,480 70.58 71.02 67.50 470 2,430 -0.3
04/10/2012
70.58
 60 68.38 70.58 66.17 10 0 0.0
03/10/2012
68.38
 13,420 67.50 68.38 64.41 200 590 -0.1
02/10/2012
67.50
 6,230 66.61 67.50 64.85 20 0 0.0
01/10/2012
66.61
 1,710 63.97 67.05 61.32 10 1,700 -0.2
28/09/2012
63.97
 4,070 61.32 63.97 62.20 400 310 0.0
27/09/2012
61.32
 1,080 60.88 61.32 59.55 60 1,000 -0.1
26/09/2012
60.88
 0 60.88 60.88 60.88 0 0 0
25/09/2012
60.88
 1,020 61.32 61.32 59.55 20 1,000 -0.1
24/09/2012
61.32
 50 61.76 61.76 61.32 20 0 0.0
21/09/2012
61.76
 1,040 63.08 63.08 60.44 1,000 0 0.1
20/09/2012
63.08
 0 63.08 63.08 63.08 0 0 0
19/09/2012
63.08
 370 61.76 64.41 60.44 310 0 0.0
18/09/2012
61.76
 540 62.20 62.20 60.00 510 0 0.1
17/09/2012
62.20
 280 61.76 62.20 62.20 280 0 0.0
14/09/2012
61.76
 3,070 60.88 61.76 60.88 3,070 1,220 0.3
13/09/2012
60.88
 390 60.44 60.88 60.88 60 0 0.0
12/09/2012
60.44
 5,000 60.88 60.88 59.55 3,660 0 0.5
11/09/2012
60.88
 7,260 60.00 60.88 58.67 6,490 1,600 0.7
10/09/2012
60.00
 15,510 59.55 60.44 58.67 12,070 7,700 0.6

Chính sách bảo mật | Điều khoản sử dụng |