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
(2025-11-04) 		-4.20 -1.42% 17,900 500 0.1
282.10
295.90
290.80
2 tháng
(2025-10-06) 		12.80 4.60% 44,200 1,000 0.3
278
307.90
290.80
3 tháng
(2025-09-05) 		10.78 3.85% 102,300 1,100 0.3
271.37
334.97
290.80
6 tháng
(2025-06-09) 		36.30 14.26% 175,800 -4,300 -1.3
252.84
334.97
290.80
12 tháng
(2024-12-09) 		100.95 53.17% 317,600 -16,500 -3.5
180.07
334.97
290.80
24 tháng
(2023-12-15) 		135.99 87.84% 500,500 -23,319 -5.1
143.85
334.97
290.80
36 tháng
(2022-12-20) 		101.91 53.95% 581,400 -42,827 -9.3
143.45
334.97
290.80
60 tháng
(2020-12-30) 		130.14 81% 704,770 -22,746 -3.1
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)
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
24/08/2011
35.70
 4,920 35.27 35.70 33.97 0 0 0
23/08/2011
35.27
 10,940 35.70 36.57 35.27 0 0 0
22/08/2011
35.70
 15,640 34.62 35.92 33.54 0 0 0
19/08/2011
34.62
 30,720 33.54 34.62 32.67 0 0 0
18/08/2011
33.54
 40,880 32.03 33.54 32.24 370 0 0.0
17/08/2011
32.03
 1,850 32.03 32.46 31.38 0 0 0
16/08/2011
32.03
 24,520 30.51 32.03 30.51 20 2,700 -0.2
15/08/2011
30.51
 33,700 31.59 32.03 30.51 130 0 0.0
12/08/2011
31.59
 14,770 31.59 31.81 31.59 0 0 0
11/08/2011
31.59
 28,400 31.16 31.59 31.16 0 200 -0.0
10/08/2011
31.16
 15,340 31.16 31.16 31.16 50 200 -0.0
09/08/2011
31.16
 21,410 31.16 31.16 30.08 0 0 0
08/08/2011
31.16
 14,690 31.38 31.38 31.16 0 0 0
05/08/2011
31.38
 61,230 30.29 31.38 30.29 42,680 41,410 0.1
04/08/2011
30.29
 10,210 30.29 30.29 30.29 0 0 0
03/08/2011
30.29
 4,060 30.73 30.73 30.29 0 0 0
02/08/2011
30.73
 6,710 30.29 30.73 30.29 31,870 0 2.3
01/08/2011
30.29
 700 30.29 30.29 30.29 0 0 0
29/07/2011
30.29
 15,150 30.29 30.29 30.29 0 0 0
28/07/2011
30.29
 10,560 30.29 30.29 30.29 0 0 0
27/07/2011
30.29
 19,500 30.29 30.29 29.86 0 0 0
26/07/2011
30.29
 13,400 29.86 30.29 29.43 0 430 -0.0
25/07/2011
29.86
 11,200 29.65 30.29 29.86 0 0 0
22/07/2011
29.65
 1,620 29.65 29.65 29.21 0 0 0
21/07/2011
29.65
 13,050 29.65 29.86 29.65 10 0 0.0
20/07/2011
29.65
 800 30.08 30.08 29.65 0 0 0
19/07/2011
30.08
 16,530 29.86 30.29 29.86 2,500 0 0.2
18/07/2011
29.86
 460 30.51 30.51 29.65 600 0 0.0
15/07/2011
30.51
 6,880 29.86 30.51 29.86 1,500 0 0.1
14/07/2011
29.86
 2,820 30.29 30.51 29.86 1,100 0 0.1
13/07/2011
30.29
 4,450 29.86 30.73 30.08 0 0 0
12/07/2011
29.86
 2,820 31.16 31.16 29.86 0 0 0
11/07/2011
31.16
 6,400 30.51 31.16 30.29 1,200 0 0.1
08/07/2011
30.51
 7,090 31.81 31.81 30.51 1,140 0 0.1
07/07/2011
31.81
 16,550 30.94 32.03 30.29 1,030 0 0.1
06/07/2011
30.94
 28,990 29.65 30.94 30.29 8,130 0 0.6
05/07/2011
29.65
 26,180 28.35 29.65 28.56 25,680 0 1.7
04/07/2011
28.35
 2,490 28.78 29.00 28.35 500 0 0.0
01/07/2011
28.78
 1,430 29.00 29.00 28.13 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |