CTCP Vinacafé Biên Hòa (vcf)

297
-3
(-1%)
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
(2025-12-31) 		12.70 4.42% 12,200 700 0.2
285
310
297
2 tháng
(2025-12-01) 		12.70 4.42% 27,400 2,700 0.8
285
310
297
3 tháng
(2025-11-03) 		17.40 6.16% 45,600 3,100 0.9
282.10
310
297
6 tháng
(2025-08-04) 		29.16 10.77% 151,100 3,200 0.9
265.86
334.97
297
12 tháng
(2025-02-04) 		115.57 62.66% 311,900 -13,980 -2.8
183.30
334.97
297
24 tháng
(2024-02-15) 		153.69 105.04% 516,300 -20,719 -4.4
146.31
334.97
297
36 tháng
(2023-02-15) 		103.88 52.97% 603,800 -40,137 -8.7
143.45
334.97
297
60 tháng
(2021-02-25) 		125.69 72.10% 716,200 -24,156 -3.3
143.45
334.97
297
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2012
41.05
 570 41.05 41.48 40.17 300 0 0.0
12/01/2012
41.05
 10,750 40.39 41.05 40.61 0 0 0
11/01/2012
40.39
 3,340 40.61 41.26 39.74 0 0 0
10/01/2012
40.61
 21,220 40.17 40.61 40.39 0 0 0
09/01/2012
40.17
 11,220 40.61 40.61 39.74 0 0 0
06/01/2012
40.61
 1,290 40.17 40.61 39.30 0 0 0
05/01/2012
40.17
 39,380 40.39 40.39 39.30 24,600 0 2.3
04/01/2012
40.39
 780 40.17 40.61 39.30 0 0 0
03/01/2012
40.17
 17,600 39.74 40.39 39.30 0 0 0
30/12/2011
39.74
 3,720 40.61 40.61 39.30 20 0 0.0
29/12/2011
40.61
 15,720 40.17 40.61 39.52 0 0 0
28/12/2011
40.17
 2,430 40.17 40.39 40.17 0 0 0
27/12/2011
40.17
 7,560 40.39 41.05 39.30 0 0 0
26/12/2011
40.39
 1,160 39.74 41.70 39.74 0 0 0
23/12/2011
39.74
 10,920 39.30 39.74 39.30 4,250 0 0.4
22/12/2011
39.30
 14,740 40.17 40.17 39.30 0 0 0
21/12/2011
40.17
 1,010 40.17 40.17 39.95 0 0 0
20/12/2011
40.17
 2,290 39.30 40.17 39.52 0 1,270 -0.1
19/12/2011
39.30
 1,620 40.39 40.39 39.30 0 720 -0.1
16/12/2011
40.39
 5,220 39.52 41.48 39.30 3,180 2,010 0.1
15/12/2011
39.52
 14,520 39.52 39.52 39.30 12,000 6,000 0.5
14/12/2011
39.52
 12,170 39.52 41.05 39.30 10,000 8,060 0.2
13/12/2011
39.52
 35,260 39.30 40.83 39.30 20,000 20,660 -0.1
12/12/2011
39.30
 20,480 39.95 41.48 38.86 0 19,080 -1.7
09/12/2011
39.95
 3,630 41.92 41.92 39.95 0 2,620 -0.2
08/12/2011
41.92
 770 40.17 42.14 40.17 0 0 0
07/12/2011
40.17
 3,530 41.92 41.92 40.17 0 1,000 -0.1
06/12/2011
41.92
 1,160 42.14 42.14 41.05 0 1,100 -0.1
05/12/2011
42.14
 50 42.14 42.14 41.26 0 0 0
02/12/2011
42.14
 2,450 42.79 42.79 40.83 0 0 0
01/12/2011
42.79
 20 41.48 42.79 41.92 0 0 0
30/11/2011
41.48
 32,800 43.67 43.67 41.48 15,000 0 1.4
29/11/2011
43.67
 10 43.67 43.67 43.67 0 0 0
28/11/2011
43.67
 10 42.14 43.67 43.67 0 0 0
25/11/2011
42.14
 100 42.36 42.36 42.14 0 0 0
24/11/2011
42.36
 3,090 41.92 42.57 41.48 580 0 0.1
23/11/2011
41.92
 40 41.70 41.92 41.92 0 0 0
22/11/2011
41.70
 100 40.17 41.70 40.61 0 0 0
21/11/2011
40.17
 11,660 41.48 41.48 40.17 10 0 0.0
18/11/2011
41.48
 1,750 41.70 41.70 39.95 0 0 0
17/11/2011
41.70
 44,320 43.23 44.10 41.70 10 0 0.0
16/11/2011
43.23
 43,140 43.67 43.67 41.70 0 0 0
15/11/2011
43.67
 20,300 43.23 43.67 42.79 0 0 0
14/11/2011
43.23
 4,790 44.10 44.10 42.36 0 0 0
11/11/2011
44.10
 1,320 44.54 44.98 43.67 0 0 0
10/11/2011
44.54
 7,490 45.41 45.41 43.23 0 0 0
09/11/2011
45.41
 2,900 45.85 46.29 45.41 0 0 0
08/11/2011
45.85
 440 45.85 45.85 45.85 0 0 0
07/11/2011
45.85
 5,670 45.85 46.29 45.85 100 0 0.0
04/11/2011
45.85
 4,210 45.41 46.29 45.85 0 0 0
03/11/2011
45.41
 6,020 45.41 45.85 44.98 0 0 0
02/11/2011
45.41
 15,240 45.85 45.85 44.98 0 0 0
01/11/2011
45.85
 6,770 46.29 46.29 45.41 0 0 0
31/10/2011
46.29
 27,490 45.41 46.29 44.10 0 0 0
28/10/2011
45.41
 4,360 44.98 45.41 44.54 0 0 0
27/10/2011
44.98
 15,720 43.67 44.98 43.67 0 0 0
26/10/2011
43.67
 16,890 42.57 43.67 42.36 0 0 0
25/10/2011
42.57
 3,200 43.67 44.10 42.57 0 0 0
24/10/2011
43.67
 44,230 43.67 43.67 43.45 0 37,790 -3.8
21/10/2011
43.67
 61,480 42.14 43.67 42.14 0 1,940 -0.2
20/10/2011
42.14
 6,220 40.17 42.14 41.48 0 500 -0.0
19/10/2011
40.17
 6,720 42.14 42.36 40.17 0 1,000 -0.1
18/10/2011
42.14
 10,700 41.92 42.36 39.95 0 0 0
17/10/2011
41.92
 16,660 41.70 42.14 41.48 8,500 350 0.8
14/10/2011
41.70
 17,360 41.92 42.14 41.70 0 0 0
13/10/2011
41.92
 10,650 41.70 41.92 41.48 0 0 0
12/10/2011
41.70
 20,500 41.70 41.92 41.48 0 0 0
11/10/2011
41.70
 3,870 41.26 41.70 41.05 100 0 0.0
10/10/2011
41.26
 6,480 42.14 42.14 41.26 0 300 -0.0
07/10/2011
42.14
 25,980 41.92 42.14 41.48 0 0 0
06/10/2011
41.92
 3,260 41.48 41.92 41.48 0 0 0
05/10/2011
41.48
 26,230 39.52 41.48 40.61 0 0 0
04/10/2011
39.52
 8,960 41.48 41.70 39.52 0 0 0
03/10/2011
41.48
 1,530 41.48 41.48 41.26 0 0 0
30/09/2011
41.48
 13,050 40.39 41.48 39.30 0 0 0
29/09/2011
40.39
 9,520 40.83 40.83 40.17 0 0 0
28/09/2011: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2011
40.83
 4,660 38.95 40.83 40.83 0 0 0
27/09/2011
38.95
 8,080 37.22 38.95 37.44 0 0 0
26/09/2011
37.22
 9,060 37.00 37.22 36.14 0 0 0
23/09/2011
37.00
 8,480 38.30 39.38 36.79 0 0 0
22/09/2011
38.30
 1,880 38.95 39.38 37.22 0 0 0
21/09/2011
38.95
 8,610 40.25 40.68 38.30 0 0 0
20/09/2011
40.25
 1,680 41.33 42.20 39.60 0 0 0
19/09/2011
41.33
 7,070 42.41 42.41 40.46 0 0 0
16/09/2011
42.41
 9,850 40.90 42.85 39.38 0 0 0
15/09/2011
40.90
 4,920 38.95 40.90 40.68 0 200 -0.0
14/09/2011
38.95
 20,250 37.22 38.95 37.22 0 1,300 -0.1
13/09/2011
37.22
 39,490 38.52 39.38 36.79 100 0 0.0
12/09/2011
38.52
 6,760 40.46 40.46 38.52 100 0 0.0
09/09/2011
40.46
 10,260 42.41 42.41 40.46 200 0 0.0
08/09/2011
42.41
 4,290 43.28 44.14 42.41 0 1,270 -0.1
07/09/2011
43.28
 19,750 43.28 45.01 43.28 100 11,000 -1.1
06/09/2011
43.28
 125,490 41.33 43.28 42.85 0 36,780 -3.7
05/09/2011
41.33
 40,170 39.38 41.33 38.08 0 100 -0.0
01/09/2011
39.38
 7,500 38.95 40.25 39.38 0 300 -0.0
31/08/2011
38.95
 15,820 37.87 38.95 38.08 0 10 -0.0
30/08/2011
37.87
 7,020 36.79 37.87 36.79 0 0 0
29/08/2011
36.79
 2,410 36.79 37.65 36.79 0 0 0
26/08/2011
36.79
 29,810 35.49 36.79 35.70 0 100 -0.0
25/08/2011
35.49
 3,520 35.70 35.92 35.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |