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)
19/11/2019
149.57
 70 149.98 149.98 149.57 0 0 0
18/11/2019
149.98
 10 152.04 152.04 149.98 0 0 0
15/11/2019
152.04
 30 150.40 152.86 152.04 20 0 0.0
14/11/2019
150.40
 100 149.57 150.40 150.40 0 0 0
13/11/2019
149.57
 0 149.57 149.57 149.57 0 0 0
12/11/2019
149.57
 50 149.57 149.57 149.57 0 0 0
11/11/2019
149.57
 70 150.40 152.04 149.57 10 60 -0.0
08/11/2019
150.40
 0 150.40 150.40 150.40 0 0 0
07/11/2019
150.40
 440 151.22 151.22 143.82 100 0 0.0
06/11/2019
151.22
 2,220 151.22 151.22 151.22 0 100 -0.0
05/11/2019
151.22
 0 151.22 151.22 151.22 0 0 0
04/11/2019
151.22
 210 151.22 151.22 150.81 200 190 0.0
01/11/2019
151.22
 200 152.04 152.04 151.22 0 10 -0.0
31/10/2019
152.04
 0 152.04 152.04 152.04 0 0 0
30/10/2019
152.04
 1,210 150.40 152.04 150.81 0 0 0
29/10/2019
150.40
 180 150.40 150.40 150.40 180 0 0.0
28/10/2019
150.40
 140 149.98 150.40 149.98 140 0 0.0
25/10/2019
149.98
 0 149.98 149.98 149.98 0 0 0
24/10/2019
149.98
 0 149.98 149.98 149.98 0 0 0
23/10/2019
149.98
 50 149.33 149.98 149.98 0 0 0
22/10/2019
149.33
 100 148.92 149.33 149.33 0 0 0
21/10/2019
148.92
 120 148.75 148.92 148.75 70 0 0.0
18/10/2019
148.75
 3,800 150.40 150.40 148.75 100 0 0.0
17/10/2019
150.40
 100 151.22 151.22 150.40 100 0 0.0
16/10/2019
151.22
 0 151.22 151.22 151.22 0 0 0
15/10/2019
151.22
 380 148.75 151.22 150.40 280 10 0.0
14/10/2019
148.75
 150 148.09 148.75 148.75 0 10 -0.0
11/10/2019
148.09
 1,560 148.09 148.09 147.93 0 0 0
10/10/2019
148.09
 1,360 147.93 148.09 147.93 0 1,000 -0.2
09/10/2019
147.93
 2,170 147.93 148.34 146.29 0 1,000 -0.2
08/10/2019
147.93
 2,610 147.93 148.01 147.93 0 0 0
07/10/2019
147.93
 2,540 144.81 147.93 144.64 0 1,000 -0.2
04/10/2019
144.81
 1,630 144.81 147.93 144.81 0 0 0
03/10/2019
144.81
 40 147.11 147.11 144.81 0 0 0
02/10/2019
147.11
 700 147.52 152.04 146.29 70 0 0.0
01/10/2019
147.52
 1,940 139.30 149.00 140.70 320 0 0.1
30/09/2019
139.30
 50 139.71 139.71 139.30 0 0 0
27/09/2019
139.71
 1,710 134.45 139.71 134.45 10 180 -0.0
26/09/2019
134.45
 870 137.99 137.99 134.45 190 390 -0.0
25/09/2019
137.99
 650 138.07 138.15 137.99 520 30 0.1
24/09/2019
138.07
 20 138.07 138.07 138.07 0 0 0
23/09/2019
138.07
 120 137.25 138.07 137.66 0 0 0
20/09/2019
137.25
 1,220 140.37 140.37 137.25 0 0 0
19/09/2019
140.37
 10 140.45 140.45 140.37 0 0 0
18/09/2019
140.45
 480 141.36 141.36 138.07 100 0 0.0
17/09/2019
141.36
 10 138.07 141.36 141.36 0 0 0
16/09/2019
138.07
 1,460 139.71 140.53 135.60 840 0 0.1
13/09/2019
139.71
 80 141.36 142.18 139.71 50 0 0.0
12/09/2019
141.36
 110 140.53 141.36 141.36 10 0 0.0
11/09/2019
140.53
 80 140.70 140.70 139.71 50 0 0.0
10/09/2019
140.70
 330 139.88 140.78 140.53 20 20 0
09/09/2019
139.88
 250 143.74 143.74 139.88 200 0 0.0
06/09/2019
143.74
 0 143.74 143.74 143.74 0 0 0
05/09/2019
143.74
 660 143.82 143.82 142.18 210 0 0.0
04/09/2019
143.82
 340 142.67 143.82 142.67 260 290 -0.0
03/09/2019
142.67
 130 142.92 142.92 142.67 0 0 0
30/08/2019
142.92
 1,230 144.48 144.64 142.92 120 0 0.0
29/08/2019
144.48
 300 148.75 148.75 144.48 0 0 0
28/08/2019
148.75
 550 144.73 149.57 148.75 0 0 0
27/08/2019
144.73
 200 147.77 148.75 144.73 100 0 0.0
26/08/2019
147.77
 220 147.85 147.85 145.30 190 0 0.0
23/08/2019
147.85
 1,450 146.29 147.93 144.64 590 0 0.1
22/08/2019
146.29
 1,180 147.93 147.93 145.63 870 0 0.2
21/08/2019
147.93
 1,210 143.90 147.93 144.56 30 270 -0.0
20/08/2019
143.90
 210 147.93 147.93 143.82 0 0 0
19/08/2019
147.93
 4,970 147.93 151.22 142.18 0 1,000 -0.2
16/08/2019: Cổ tức tiền mặt tỉ lệ: 240%
16/08/2019
147.93
 1,180 149.98 152.04 143.41 50 180 -0.0
15/08/2019
149.98
 3,100 149.62 151.80 149.62 30 0 0.0
14/08/2019
149.62
 2,760 154.34 156.16 148.17 40 130 -0.0
13/08/2019
154.34
 1,330 154.05 157.61 148.89 0 0 0
12/08/2019
154.05
 7,100 153.98 158.34 154.05 0 650 -0.1
09/08/2019
153.98
 1,880 150.35 153.98 148.89 0 0 0
08/08/2019
150.35
 1,960 154.71 154.71 148.17 0 100 -0.0
07/08/2019
154.71
 7,540 146.35 156.45 146.35 270 570 -0.1
06/08/2019
146.35
 8,020 137.13 146.72 145.99 300 50 0.1
05/08/2019
137.13
 2,460 128.19 137.13 132.92 0 0 0
02/08/2019
128.19
 330 128.19 130.59 128.19 0 10 -0.0
01/08/2019
128.19
 350 126.45 130.66 128.19 0 0 0
31/07/2019
126.45
 420 128.56 129.94 126.45 0 0 0
30/07/2019
128.56
 60 130.01 130.01 128.56 0 0 0
29/07/2019
130.01
 110 129.28 130.01 127.11 0 0 0
26/07/2019
129.28
 640 126.89 130.66 126.89 0 0 0
25/07/2019
126.89
 1,310 130.01 130.01 124.93 40 0 0.0
24/07/2019
130.01
 240 129.94 130.01 127.11 0 0 0
23/07/2019
129.94
 240 130.01 130.01 127.11 0 0 0
22/07/2019
130.01
 150 124.20 132.12 127.11 0 0 0
19/07/2019
124.20
 20 129.72 129.72 124.20 0 0 0
18/07/2019
129.72
 70 124.93 129.72 123.91 50 0 0.0
17/07/2019
124.93
 400 124.85 128.56 124.93 0 0 0
16/07/2019
124.85
 70 128.19 129.21 124.27 0 0 0
15/07/2019
128.19
 360 126.09 130.66 123.47 70 0 0.0
12/07/2019
126.09
 20 129.28 129.28 126.09 10 0 0.0
11/07/2019
129.28
 200 127.11 129.28 127.11 100 0 0.0
10/07/2019
127.11
 400 130.74 130.74 127.11 0 0 0
09/07/2019
130.74
 30 127.11 130.74 127.11 0 0 0
08/07/2019
127.11
 0 127.11 127.11 127.11 0 0 0
05/07/2019
127.11
 200 127.03 127.18 127.03 100 0 0.0
04/07/2019
127.03
 200 128.19 128.19 127.03 0 0 0
03/07/2019
128.19
 40 126.23 131.39 125.00 0 0 0
02/07/2019
126.23
 1,420 125.29 126.38 126.23 1,390 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |