CTCP Vinacafé Biên Hòa (vcf)

298.60
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
(2026-05-13) 		6.50 2.23% 11,900 300 0
290
313.90
298.60
2 tháng
(2026-04-13) 		8.60 2.97% 19,300 300 0
290
314.80
298.60
3 tháng
(2026-03-16) 		-19.30 -6.07% 34,800 700 0.0
290
330
298.60
6 tháng
(2025-12-15) 		12.60 4.41% 66,700 -4,800 -1.7
285
330
298.60
12 tháng
(2025-06-17) 		41.04 15.93% 244,900 -8,900 -2.9
253.37
334.97
298.60
24 tháng
(2024-06-24) 		123.85 70.87% 508,900 -22,719 -5.6
170.78
334.97
298.60
36 tháng
(2023-06-28) 		143.07 91.99% 620,800 -35,819 -8.3
143.45
334.97
298.60
60 tháng
(2021-07-08) 		129.01 76.07% 732,700 -38,856 -7.5
143.45
334.97
298.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2012
52.94
 20 52.50 52.94 52.50 0 0 0
24/05/2012
52.50
 13,100 52.50 52.50 52.06 8,540 100 1.0
23/05/2012
52.50
 1,500 52.50 52.50 51.61 500 0 0.1
22/05/2012
52.50
 14,390 52.50 52.50 51.61 11,000 0 1.3
21/05/2012
52.50
 0 52.50 52.50 52.50 0 0 0
18/05/2012
52.50
 1,650 52.06 52.50 51.61 0 0 0
17/05/2012
52.06
 4,830 52.50 52.50 51.17 1,600 0 0.2
16/05/2012
52.50
 2,520 52.06 52.50 52.06 0 0 0
15/05/2012
52.06
 9,040 52.06 52.94 52.06 0 260 -0.0
14/05/2012
52.06
 6,030 52.06 52.50 52.06 0 0 0
11/05/2012
52.06
 18,060 52.06 52.94 52.06 15,010 0 1.8
10/05/2012
52.06
 5,340 52.06 52.50 52.06 3,300 0 0.4
09/05/2012
52.06
 18,340 52.06 52.50 52.06 16,970 0 2.0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 12%
08/05/2012
52.06
 9,460 51.53 52.94 52.06 210 0 0.0
07/05/2012
51.53
 45,310 49.34 51.53 49.78 36,270 0 4.2
04/05/2012
49.34
 11,780 49.34 49.78 47.60 6,930 0 0.8
03/05/2012
49.34
 37,300 49.34 49.78 49.34 28,000 0 3.2
02/05/2012
49.34
 49,540 47.60 49.34 48.47 19,210 0 2.2
27/04/2012
47.60
 12,390 48.91 49.34 47.16 1,950 100 0.2
26/04/2012
48.91
 5,050 48.91 48.91 48.47 0 0 0
25/04/2012
48.91
 5,160 49.78 50.22 48.91 22,400 120 2.5
24/04/2012
49.78
 5,760 50.22 50.22 48.91 600 0 0.1
23/04/2012
50.22
 12,250 50.65 50.65 48.47 1,000 0 0.1
20/04/2012
50.65
 0 50.65 50.65 50.65 0 0 0
19/04/2012
50.65
 6,020 51.09 51.09 48.91 0 0 0
18/04/2012
51.09
 25,920 51.09 51.09 48.91 0 100 -0.0
17/04/2012
51.09
 130 51.09 51.09 51.09 0 0 0
16/04/2012
51.09
 1,000 49.34 51.09 51.09 0 0 0
13/04/2012
49.34
 8,110 51.53 51.53 49.34 0 0 0
12/04/2012
51.53
 15,310 50.22 51.96 50.22 8,000 0 0.9
11/04/2012
50.22
 370 51.53 51.53 50.22 70 0 0.0
10/04/2012
51.53
 7,000 51.09 51.53 51.53 0 0 0
09/04/2012
51.09
 7,250 52.84 53.27 51.09 1,160 0 0.1
06/04/2012
52.84
 1,010 53.27 53.27 52.84 0 0 0
05/04/2012
53.27
 5,380 53.27 53.27 50.65 0 0 0
04/04/2012
53.27
 60 53.71 53.71 52.40 0 0 0
03/04/2012
53.71
 0 53.71 53.71 53.71 0 0 0
30/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
29/03/2012
53.71
 0 53.71 53.71 53.71 0 0 0
28/03/2012
53.71
 30 53.71 53.71 52.40 0 0 0
27/03/2012
53.71
 16,240 54.58 54.58 53.71 16,000 710 1.9
26/03/2012
54.58
 100 54.15 54.58 54.58 100 0 0.0
23/03/2012
54.15
 12,500 54.15 54.58 51.96 0 0 0
22/03/2012
54.15
 9,500 53.71 54.15 54.15 0 0 0
21/03/2012
53.71
 17,720 53.71 53.71 52.40 600 300 0.0
20/03/2012
53.71
 48,810 52.40 53.71 52.40 15,000 0 1.8
19/03/2012
52.40
 17,830 51.53 52.40 51.09 0 0 0
16/03/2012
51.53
 3,530 50.65 51.53 49.78 230 0 0.0
15/03/2012
50.65
 11,480 48.91 51.09 48.91 50 0 0.0
14/03/2012
48.91
 9,650 48.03 48.91 47.60 8,000 0 0.9
13/03/2012
48.03
 15,200 47.16 48.03 47.16 15,000 0 1.6
12/03/2012
47.16
 0 47.16 47.16 45.85 7,000 0 0.8
09/03/2012
47.16
 5,030 46.72 47.16 45.41 5,010 0 0.5
08/03/2012
46.72
 19,120 45.85 47.60 45.85 17,700 0 1.9
07/03/2012
45.85
 1,380 48.03 48.03 45.85 300 0 0.0
06/03/2012
48.03
 20,720 46.29 48.47 44.54 10,000 3,720 0.7
05/03/2012
46.29
 1,020 44.10 46.29 44.98 450 0 0.0
02/03/2012
44.10
 17,210 42.14 44.10 43.67 3,160 0 0.3
01/03/2012
42.14
 2,620 43.67 43.67 41.48 40 0 0.0
29/02/2012
43.67
 1,660 44.54 44.54 43.67 0 0 0
28/02/2012
44.54
 1,000 44.54 44.54 44.54 0 0 0
27/02/2012
44.54
 1,990 46.29 46.29 44.54 0 0 0
24/02/2012
46.29
 1,710 45.85 46.29 44.98 1,000 0 0.1
23/02/2012
45.85
 190 45.41 46.72 43.45 0 0 0
22/02/2012
45.41
 380 43.67 45.41 42.57 0 20 -0.0
21/02/2012
43.67
 1,020 45.85 45.85 43.67 30 40 -0.0
20/02/2012
45.85
 1,450 43.67 45.85 42.14 0 0 0
17/02/2012
43.67
 15,200 41.70 43.67 39.95 14,000 520 1.3
16/02/2012
41.70
 760 41.70 41.92 41.70 150 200 -0.0
15/02/2012
41.70
 10 41.70 41.70 41.70 0 0 0
14/02/2012
41.70
 3,210 41.48 41.70 41.70 2,600 0 0.2
13/02/2012
41.48
 1,770 41.48 41.48 41.48 0 0 0
10/02/2012
41.48
 3,640 41.26 41.92 41.05 0 20 -0.0
09/02/2012
41.26
 630 41.48 41.48 41.05 0 0 0
08/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
07/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
06/02/2012
41.48
 0 41.48 41.48 41.48 0 0 0
03/02/2012
41.48
 20 41.26 42.36 41.48 0 0 0
02/02/2012
41.26
 160 40.39 41.26 39.74 0 0 0
01/02/2012
40.39
 10 42.36 42.36 40.39 0 0 0
31/01/2012
42.36
 350 42.36 42.36 41.05 120 0 0.0
30/01/2012
42.36
 0 42.36 42.36 42.36 0 0 0
20/01/2012
42.36
 2,120 41.48 43.01 39.74 0 0 0
19/01/2012
41.48
 1,000 39.52 41.48 41.48 0 0 0
18/01/2012
39.52
 7,700 40.17 40.17 39.52 0 0 0
17/01/2012
40.17
 6,110 40.61 41.05 39.52 600 0 0.1
16/01/2012
40.61
 4,740 41.05 41.05 39.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |