CTCP Vinacafé Biên Hòa (vcf)

305
8
(2.69%)
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
(2025-12-29) 		11.30 3.96% 11,900 600 0.2
285
310
305
2 tháng
(2025-11-28) 		10.90 3.81% 26,600 2,700 0.8
285
310
305
3 tháng
(2025-10-29) 		7.80 2.70% 47,300 3,300 1.0
282.10
310
305
6 tháng
(2025-07-31) 		11.83 4.15% 152,500 1,900 0.5
265.86
334.97
305
12 tháng
(2025-02-03) 		110.03 58.85% 310,300 -14,080 -2.8
183.30
334.97
305
24 tháng
(2024-02-07) 		150.85 103.21% 514,700 -20,819 -4.4
146.15
334.97
305
36 tháng
(2023-02-13) 		108.75 57.77% 602,200 -40,237 -8.8
143.45
334.97
305
60 tháng
(2021-02-22) 		129.95 77.79% 716,200 -23,256 -3.1
143.45
334.97
305
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2011
29.00
 2,130 29.00 29.00 29.00 500 0 0.0
29/06/2011
29.00
 7,820 29.00 29.43 29.00 1,500 0 0.1
28/06/2011
29.00
 2,480 29.00 29.00 29.00 600 0 0.0
27/06/2011
29.00
 22,610 28.56 29.00 28.13 750 0 0.0
24/06/2011
28.56
 3,300 28.13 28.56 27.48 800 0 0.1
23/06/2011
28.13
 1,430 28.13 28.56 28.13 300 0 0.0
22/06/2011
28.13
 4,190 29.21 29.21 28.13 1,390 0 0.1
21/06/2011
29.21
 1,910 27.91 29.21 28.35 400 200 0.0
20/06/2011
27.91
 8,530 28.35 28.35 27.91 6,000 500 0.4
17/06/2011
28.35
 12,060 29.65 29.65 28.35 0 0 0
16/06/2011
29.65
 9,610 29.86 29.86 29.65 500 0 0.0
15/06/2011
29.86
 3,830 29.86 30.08 29.86 0 0 0
14/06/2011
29.86
 13,520 29.86 30.51 29.86 1,110 100 0.1
13/06/2011
29.86
 9,260 29.86 30.73 29.86 690 0 0.0
10/06/2011
29.86
 38,560 28.56 29.86 29.43 8,000 700 0.5
09/06/2011
28.56
 21,240 27.27 28.56 28.13 1,410 5,000 -0.2
08/06/2011
27.27
 15,930 27.27 27.70 26.83 6,000 5,000 0.1
07/06/2011
27.27
 7,110 27.27 27.48 27.27 0 3,000 -0.2
06/06/2011
27.27
 26,350 28.56 28.56 27.27 12,320 5,000 0.5
03/06/2011
28.56
 26,200 29.21 29.43 28.56 20,000 2,000 1.2
02/06/2011
29.21
 420 29.65 29.86 29.21 0 180 -0.0
01/06/2011
29.65
 34,970 28.78 29.65 27.70 0 500 -0.0
31/05/2011
28.78
 28,920 30.29 30.29 28.78 11,450 10,400 0.1
30/05/2011
30.29
 23,860 30.94 31.38 29.43 9,090 10,880 -0.1
27/05/2011
30.94
 30,620 31.59 31.59 30.08 0 0 0
26/05/2011
31.59
 176,460 30.51 32.03 29.86 0 0 0
25/05/2011
30.51
 52,420 31.81 32.46 30.29 0 2,160 -0.2
24/05/2011
31.81
 91,130 30.29 31.81 30.29 0 100 -0.0
23/05/2011
30.29
 164,830 31.16 32.67 29.86 200 24,620 -1.8
20/05/2011
31.16
 203,350 29.86 31.16 31.16 50,000 0 3.6
19/05/2011
29.86
 139,480 28.56 29.86 28.35 30,000 0 2.1
18/05/2011
28.56
 104,440 27.27 28.56 26.40 0 0 0
17/05/2011
27.27
 135,850 25.97 27.27 25.97 0 0 0
16/05/2011
25.97
 77,100 25.97 27.05 25.97 3,460 0 0.2
13/05/2011
25.97
 130,100 24.88 25.97 25.97 40,000 380 2.4
12/05/2011
24.88
 27,800 23.80 24.88 24.88 0 0 0
11/05/2011
23.80
 242,730 22.72 23.80 23.80 107,580 0 5.9
10/05/2011
22.72
 80,290 21.64 22.72 21.86 0 0 0
09/05/2011
21.64
 10,040 20.82 21.64 21.42 0 0 0
06/05/2011
20.82
 16,570 20.69 21.64 20.38 0 0 0
05/05/2011
20.69
 1,140 20.86 21.64 20.56 0 0 0
04/05/2011
20.86
 75,200 20.86 21.86 20.86 0 0 0
29/04/2011
20.86
 22,390 20.60 21.60 20.77 0 200 -0.0
28/04/2011
20.60
 10,740 20.30 21.29 20.60 0 0 0
27/04/2011: Cổ tức tiền mặt tỉ lệ: 9%
27/04/2011
20.30
 13,250 19.95 20.56 20.30 0 0 0
26/04/2011
19.95
 0 19.95 19.95 19.95 0 0 0
25/04/2011
19.95
 4,130 19.99 20.76 19.95 30 0 0.0
22/04/2011
19.99
 1,500 19.57 19.99 19.99 0 0 0
21/04/2011
19.57
 84,030 20.04 20.76 19.10 0 0 0
20/04/2011
20.04
 510 20.16 20.16 20.04 0 500 -0.0
19/04/2011
20.16
 1,020 20.80 20.80 20.16 0 0 0
18/04/2011
20.80
 280 20.16 20.80 20.16 0 0 0
15/04/2011
20.16
 15,010 20.50 20.59 19.74 0 0 0
14/04/2011
20.50
 6,300 19.74 20.67 20.50 0 0 0
13/04/2011
19.74
 10 19.06 19.74 19.74 0 0 0
08/04/2011
19.06
 3,260 20.04 20.59 19.06 0 0 0
07/04/2011
20.04
 4,210 19.10 20.04 18.68 0 0 0
06/04/2011
19.10
 14,870 19.44 20.38 19.10 40 0 0.0
05/04/2011
19.44
 11,110 20.33 21.18 19.44 0 0 0
04/04/2011
20.33
 2,070 19.61 20.38 18.72 0 0 0
01/04/2011
19.61
 3,220 20.59 21.44 19.61 0 0 0
31/03/2011
20.59
 2,150 19.61 20.59 18.64 0 0 0
30/03/2011
19.61
 1,030 18.68 19.61 18.47 0 0 0
29/03/2011
18.68
 1,440 18.68 19.61 18.68 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |