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)
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
28/03/2011
18.68
 20 19.44 19.44 18.68 0 0 0
25/03/2011
19.44
 2,260 20.16 21.14 19.36 0 0 0
24/03/2011
20.16
 1,880 21.22 22.29 20.16 20 0 0.0
23/03/2011
21.22
 0 20.38 21.22 21.22 20 0 0.0
22/03/2011
20.38
 220 19.61 20.38 18.76 0 0 0
21/03/2011
19.61
 430 18.68 19.61 18.38 0 0 0
18/03/2011
18.68
 1,230 18.17 18.68 18.17 0 0 0
17/03/2011
18.17
 50 18.38 19.10 18.13 0 0 0
16/03/2011
18.38
 320 18.68 19.10 18.34 0 0 0
15/03/2011
18.68
 3,050 18.93 19.87 18.68 0 0 0
14/03/2011
18.93
 1,430 19.74 20.38 18.89 0 0 0
11/03/2011
19.74
 730 19.74 19.74 19.74 0 0 0
10/03/2011
19.74
 2,190 18.80 19.74 18.47 0 0 0
09/03/2011
18.80
 5,160 18.89 19.82 18.68 0 0 0
08/03/2011
18.89
 2,140 18.85 19.78 18.89 600 0 0.0
07/03/2011
18.85
 560 18.72 18.85 18.85 0 0 0
04/03/2011
18.72
 100 18.72 18.72 18.72 0 0 0
03/03/2011
18.72
 300 19.40 19.40 18.72 0 0 0
02/03/2011
19.40
 2,690 19.91 19.91 18.97 0 0 0
01/03/2011
19.91
 100 20.59 20.59 19.91 0 0 0
28/02/2011
20.59
 2,400 19.87 20.84 20.21 0 0 0
25/02/2011
19.87
 530 19.65 19.87 19.87 0 0 0
24/02/2011
19.65
 1,150 19.74 19.74 19.53 0 0 0
23/02/2011
19.74
 700 19.61 19.74 19.10 0 0 0
22/02/2011
19.61
 16,650 20.50 20.50 19.53 0 0 0
21/02/2011
20.50
 2,300 21.44 21.44 20.38 100 0 0.0
18/02/2011
21.44
 3,100 21.86 22.92 21.44 0 0 0
17/02/2011
21.86
 3,000 21.86 21.86 21.86 0 0 0
16/02/2011
21.86
 3,910 21.86 22.92 21.01 0 0 0
15/02/2011
21.86
 1,100 22.71 22.71 21.65 0 0 0
14/02/2011
22.71
 1,000 22.71 22.71 22.71 0 0 0
11/02/2011
22.71
 1,500 23.77 23.77 22.71 0 0 0
10/02/2011
23.77
 8,950 22.92 23.77 22.50 0 0 0
09/02/2011
22.92
 630 22.92 22.92 22.50 140 0 0.0
08/02/2011
22.92
 16,600 22.71 23.35 22.29 0 0 0
28/01/2011
22.71
 74,870 22.71 24.62 21.86 11,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |