CTCP Vinacafé Biên Hòa (vcf)

221.20
-4.80
(-2.12%)
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
(2024-08-20) 		7.20 3.29% 59,900 -4,650 -1.2
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,900 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-21) 		6 2.73% 77,600 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-25) 		22.70 11.17% 120,000 -9,934 -2.4
203.30
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,100 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-30) 		-7.10 -3.05% 235,800 -29,068 -5.4
180.60
282.10
226
36 tháng
(2021-10-05) 		-2.60 -1.14% 281,300 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-16) 		74.78 49.45% 509,000 -7,211 0.5
146.29
282.10
226
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
218.54
 0 218.54 218.54 218.54 0 0 0
25/01/2021
218.54
 400 213.05 218.54 213.05 400 0 0.1
22/01/2021
213.05
 0 213.05 213.05 213.05 0 0 0
21/01/2021
213.05
 300 201.16 213.05 204.37 200 0 0.0
20/01/2021
201.16
 0 201.16 201.16 201.16 0 0 0
19/01/2021
201.16
 500 214.88 215.80 201.16 300 0 0.1
18/01/2021
214.88
 200 213.05 214.88 210.31 100 0 0.0
15/01/2021
213.05
 0 213.05 213.05 213.05 0 0 0
14/01/2021
213.05
 100 209.39 213.05 213.05 100 0 0.0
13/01/2021
209.39
 200 209.39 209.39 209.39 0 0 0
12/01/2021
209.39
 200 209.39 209.49 209.39 100 0 0.0
11/01/2021
209.39
 400 210.31 210.31 209.39 0 200 -0.0
08/01/2021
210.31
 100 210.31 210.31 210.31 100 0 0.0
07/01/2021
210.31
 0 210.31 210.31 210.31 0 0 0
06/01/2021
210.31
 700 214.88 215.80 210.31 500 300 0.0
05/01/2021
214.88
 0 214.88 214.88 214.88 0 0 0
04/01/2021
214.88
 300 206.74 214.88 214.88 100 200 -0.0
31/12/2020
206.74
 510 202.26 207.66 202.54 120 150 -0.0
30/12/2020
202.26
 360 208.57 208.57 201.26 30 190 -0.0
29/12/2020
208.57
 260 208.85 219.45 201.26 150 0 0.0
28/12/2020
208.85
 180 209.39 210.31 208.85 100 0 0.0
25/12/2020
209.39
 60 210.31 210.31 209.39 10 0 0.0
24/12/2020
210.31
 1,070 208.48 210.49 209.39 980 0 0.2
23/12/2020
208.48
 220 209.39 209.39 207.57 70 0 0.0
22/12/2020
209.39
 30 209.85 209.85 209.39 0 0 0
21/12/2020
209.85
 100 201.16 210.22 209.39 20 0 0.0
18/12/2020
201.16
 80 208.48 208.48 201.16 0 0 0
17/12/2020
208.48
 540 214.88 214.88 208.48 360 60 0.1
16/12/2020
214.88
 620 205.92 214.88 201.16 120 350 -0.1
15/12/2020
205.92
 170 211.22 225.94 205.74 30 0 0.0
14/12/2020
211.22
 90 211.95 211.95 211.22 40 10 0.0
11/12/2020
211.95
 210 210.31 212.14 211.68 110 100 0.0
10/12/2020
210.31
 40 211.13 211.13 210.31 10 10 0
09/12/2020
211.13
 80 201.16 211.13 197.51 0 10 -0.0
08/12/2020
201.16
 400 205.74 205.74 201.16 390 0 0.1
07/12/2020
205.74
 1,200 203.91 207.57 192.02 840 500 0.1
04/12/2020
203.91
 130 202.08 203.91 202.08 100 0 0.0
03/12/2020
202.08
 310 202.08 202.08 202.08 310 300 0.0
02/12/2020
202.08
 730 201.26 205.74 201.26 80 0 0.0
01/12/2020
201.26
 650 196.59 201.26 201.16 550 0 0.1
30/11/2020
196.59
 0 196.59 196.59 196.59 0 0 0
27/11/2020
196.59
 350 196.59 196.59 196.59 350 330 0.0
26/11/2020
196.59
 110 199.24 199.24 196.59 10 10 0
25/11/2020
199.24
 150 199.79 200.25 199.24 120 0 0.0
24/11/2020
199.79
 210 194.40 199.79 199.79 80 0 0.0
23/11/2020
194.40
 110 198.06 198.06 192.94 0 0 0
20/11/2020
198.06
 980 199.34 199.34 193.94 520 130 0.1
19/11/2020
199.34
 60 199.34 199.34 199.34 0 0 0
18/11/2020
199.34
 90 199.34 199.34 199.34 0 0 0
17/11/2020
199.34
 580 199.34 202.08 199.34 500 0 0.1
16/11/2020
199.34
 1,990 201.16 201.16 196.59 380 0 0.1
13/11/2020
201.16
 470 200.25 202.08 200.25 230 0 0.1
12/11/2020
200.25
 110 200.07 200.25 200.25 100 0 0.0
11/11/2020
200.07
 270 199.98 201.16 199.98 230 0 0.1
10/11/2020
199.98
 1,430 200.52 201.07 199.98 730 0 0.2
09/11/2020
200.52
 350 194.86 200.52 195.22 30 0 0.0
06/11/2020
194.86
 210 200.71 200.71 192.94 30 0 0.0
05/11/2020
200.71
 90 200.71 200.71 199.79 60 0 0.0
04/11/2020
200.71
 210 202.08 202.08 192.02 0 0 0
03/11/2020
202.08
 660 202.99 202.99 192.94 0 0 0
02/11/2020
202.99
 40 192.94 203.91 202.99 10 0 0.0
30/10/2020
192.94
 50 194.76 194.76 190.19 10 0 0.0
29/10/2020
194.76
 450 194.76 195.68 194.76 370 40 0.1
28/10/2020
194.76
 500 195.68 195.68 194.76 240 0 0.1
27/10/2020
195.68
 130 201.99 202.99 194.76 10 20 -0.0
26/10/2020
201.99
 420 202.54 202.54 192.94 0 0 0
23/10/2020
202.54
 920 192.94 203.91 195.68 30 0 0.0
22/10/2020
192.94
 520 200.34 200.34 192.02 200 0 0.0
21/10/2020
200.34
 540 210.22 210.31 200.25 20 0 0.0
20/10/2020
210.22
 340 210.31 210.31 198.42 30 0 0.0
19/10/2020: Cổ tức tiền mặt tỉ lệ: 250%
19/10/2020
210.31
 1,030 202.99 210.31 188.82 10 530 -0.1
16/10/2020
202.99
 1,500 202.99 202.99 189.84 70 390 -0.1
15/10/2020
202.99
 1,830 206.20 206.20 202.99 200 0 0.1
14/10/2020
206.20
 1,200 212.77 212.77 205.46 0 0 0
13/10/2020
212.77
 870 211.21 215.24 211.21 80 0 0.0
12/10/2020
211.21
 2,080 209.81 212.86 209.81 220 0 0.1
09/10/2020
209.81
 5,350 196.09 209.81 209.57 660 0 0.2
08/10/2020
196.09
 720 183.27 196.09 196.09 0 210 -0.1
07/10/2020
183.27
 2,060 171.35 183.27 183.27 0 70 -0.0
06/10/2020
171.35
 860 174.06 174.06 170.86 0 310 -0.1
05/10/2020
174.06
 20 174.06 174.06 174.06 0 0 0
02/10/2020
174.06
 30 170.78 174.23 174.06 0 0 0
01/10/2020
170.78
 530 170.78 174.23 170.78 30 0 0.0
30/09/2020
170.78
 930 171.76 171.76 170.78 0 0 0
29/09/2020
171.76
 120 170.94 171.76 170.94 0 20 -0.0
28/09/2020
170.94
 20 171.76 171.76 170.94 0 0 0
25/09/2020
171.76
 250 173.00 173.00 171.76 0 0 0
24/09/2020
173.00
 40 173.16 173.16 170.20 0 10 -0.0
23/09/2020
173.16
 20 173.32 173.32 173.16 0 0 0
22/09/2020
173.32
 60 174.23 174.23 173.32 20 40 -0.0
21/09/2020
174.23
 70 170.94 176.28 174.23 20 0 0.0
18/09/2020
170.94
 0 170.94 170.94 170.94 0 0 0
17/09/2020
170.94
 0 170.94 170.94 170.94 0 0 0
16/09/2020
170.94
 0 170.94 170.94 170.94 0 0 0
15/09/2020
170.94
 250 173.41 173.41 170.94 0 250 -0.1
14/09/2020
173.41
 180 173.41 173.41 173.41 20 180 -0.0
11/09/2020
173.41
 340 173.41 173.41 173.41 0 340 -0.1
10/09/2020
173.41
 640 174.23 176.69 172.59 0 40 -0.0
09/09/2020
174.23
 90 174.23 174.23 174.23 0 0 0
08/09/2020
174.23
 160 173.41 179.98 173.49 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |