CTCP Vinacafé Biên Hòa (vcf)

307.30
-10.10
(-3.18%)
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
(2026-02-11) 		5.50 1.76% 9,500 -8,100 -2.4
300.10
318
307.30
2 tháng
(2026-01-12) 		11.40 3.73% 19,200 -7,400 -2.2
288.60
318
307.30
3 tháng
(2025-12-15) 		31.40 10.98% 31,700 -5,400 -1.7
285
318
307.30
6 tháng
(2025-09-15) 		33.02 11.61% 138,200 -4,300 -1.3
278
334.97
307.30
12 tháng
(2025-03-18) 		127.72 67.34% 286,700 -19,589 -4.7
189.50
334.97
307.30
24 tháng
(2024-03-25) 		155.91 96.55% 517,000 -27,719 -6.6
161.49
334.97
307.30
36 tháng
(2023-03-29) 		140.98 79.91% 612,500 -46,737 -11.4
143.45
334.97
307.30
60 tháng
(2021-04-08) 		133.64 72.73% 716,500 -34,456 -6.3
143.45
334.97
307.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |