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
(2024-08-21) 		2.20 1% 61,000 -4,650 -1.2
218
282.10
221.20
2 tháng
(2024-07-22) 		2.10 0.96% 69,200 -5,650 -1.4
215
282.10
221.20
3 tháng
(2024-06-24) 		1.20 0.55% 78,200 -5,540 -1.4
215
282.10
221.20
6 tháng
(2024-03-25) 		17.90 8.80% 121,300 -9,934 -2.4
203.30
282.10
221.20
12 tháng
(2023-09-26) 		28.10 14.55% 157,400 -11,134 -2.6
180.60
282.10
221.20
24 tháng
(2022-10-03) 		-16.90 -7.10% 237,000 -29,068 -5.6
180.60
282.10
221.20
36 tháng
(2021-10-06) 		-7.40 -3.24% 282,300 -25,971 -4.3
180.60
282.10
221.20
60 tháng
(2019-10-17) 		70.80 47.08% 510,300 -7,211 0.5
146.29
282.10
221.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2018
111.13
 460 112.51 116.21 111.13 0 0 0
13/04/2018
112.51
 400 120.57 120.57 112.51 0 150 -0.0
12/04/2018
120.57
 1,040 120.64 120.64 112.22 450 240 0.0
11/04/2018
120.64
 540 129.65 129.65 120.64 90 50 0.0
10/04/2018
129.65
 920 130.01 130.01 129.65 800 170 0.1
09/04/2018
130.01
 850 130.01 132.55 130.01 790 0 0.1
06/04/2018
130.01
 430 130.59 130.59 129.94 410 0 0.1
05/04/2018
130.59
 340 130.74 130.74 130.45 200 0 0.0
04/04/2018
130.74
 210 130.74 130.74 130.74 100 0 0.0
03/04/2018
130.74
 380 130.74 131.46 130.74 300 0 0.1
02/04/2018
130.74
 210 130.74 130.95 130.74 200 0 0.0
30/03/2018
130.74
 770 130.74 130.74 130.37 700 400 0.1
29/03/2018
130.74
 1,840 131.46 131.61 130.74 1,300 0 0.2
28/03/2018
131.46
 400 132.19 132.92 131.32 60 0 0.0
27/03/2018
132.19
 270 131.32 132.92 131.46 180 0 0.0
26/03/2018
131.32
 210 131.46 131.46 131.32 210 0 0.0
23/03/2018
131.46
 730 131.46 131.46 130.74 630 350 0.1
22/03/2018
131.46
 300 131.46 131.46 131.46 300 0 0.1
21/03/2018
131.46
 280 131.46 131.54 131.46 200 0 0.0
20/03/2018
131.46
 1,230 132.19 132.19 131.46 900 300 0.1
19/03/2018
132.19
 660 132.19 138.00 132.19 40 80 -0.0
16/03/2018
132.19
 310 134.37 134.37 132.19 70 20 0.0
15/03/2018
134.37
 430 131.54 134.37 131.83 100 0 0.0
14/03/2018
131.54
 1,180 132.92 132.92 131.10 700 1,140 -0.1
13/03/2018
132.92
 1,340 134.37 135.09 132.92 0 50 -0.0
12/03/2018
134.37
 860 132.19 134.37 131.54 200 50 0.0
09/03/2018
132.19
 1,120 132.19 140.91 131.46 550 50 0.1
08/03/2018
132.19
 30 132.19 132.55 132.19 0 0 0
07/03/2018
132.19
 370 132.19 132.19 132.19 0 0 0
06/03/2018
132.19
 50 135.82 135.82 132.19 0 0 0
05/03/2018
135.82
 360 138.73 138.73 135.09 40 0 0.0
02/03/2018
138.73
 100 138.73 138.73 138.73 100 0 0.0
01/03/2018
138.73
 150 132.55 139.45 134.37 100 0 0.0
28/02/2018
132.55
 2,040 132.19 140.91 130.74 1,500 60 0.3
27/02/2018
132.19
 410 132.92 132.92 131.46 120 200 -0.0
26/02/2018
132.92
 1,480 134.44 136.18 131.83 1,050 280 0.1
23/02/2018
134.44
 260 134.44 136.55 134.37 40 150 -0.0
22/02/2018
134.44
 1,290 138.73 138.73 131.46 1,020 0 0.2
21/02/2018
138.73
 2,160 138.00 139.45 138.00 1,240 500 0.1
13/02/2018
138.00
 990 138.00 138.15 134.37 0 500 -0.1
12/02/2018
138.00
 200 138.00 138.00 135.82 0 170 -0.0
09/02/2018
138.00
 600 141.27 141.27 134.37 0 260 -0.0
08/02/2018
141.27
 560 141.63 141.63 140.91 0 130 -0.0
07/02/2018
141.63
 810 139.45 141.63 135.09 180 580 -0.1
06/02/2018
139.45
 5,360 139.82 139.82 130.74 4,770 1,670 0.6
05/02/2018
139.82
 3,560 148.17 148.17 139.82 2,160 600 0.3
02/02/2018
148.17
 190 148.89 148.89 145.26 0 0 0
01/02/2018
148.89
 1,110 148.89 148.89 140.18 630 90 0.1
31/01/2018
148.89
 3,090 148.75 148.89 147.15 0 100 -0.0
30/01/2018
148.75
 3,740 151.36 151.36 144.03 0 0 0
29/01/2018
151.36
 1,180 151.44 151.44 148.89 1,060 0 0.2
26/01/2018
151.44
 280 148.31 153.98 148.31 0 0 0
25/01/2018
148.31
 10,680 158.70 158.70 148.17 2,750 0 0.6
22/01/2018
158.70
 3,740 159.79 159.79 152.53 320 0 0.1
19/01/2018
159.79
 9,200 151.07 161.24 152.53 220 100 0.0
18/01/2018
151.07
 1,740 152.53 152.53 145.26 240 110 0.0
17/01/2018
152.53
 3,350 163.20 163.28 152.53 2,350 0 0.5
16/01/2018
163.20
 6,110 152.53 163.20 152.53 10 490 -0.1
15/01/2018
152.53
 2,080 145.26 152.53 145.26 830 100 0.1
12/01/2018
145.26
 5,370 140.18 145.26 141.63 1,580 0 0.3
11/01/2018
140.18
 2,990 148.60 148.60 138.73 370 0 0.1
10/01/2018
148.60
 11,340 159.79 160.52 148.60 650 430 0.0
09/01/2018
159.79
 12,000 170.68 170.68 158.77 1,290 0 0.3
08/01/2018: Cổ tức tiền mặt tỉ lệ: 660%
08/01/2018
170.68
 9,590 173.59 173.59 161.46 730 350 0.1
05/01/2018
173.59
 13,160 176.61 186.68 171.88 180 390 -0.1
04/01/2018
176.61
 11,560 165.05 176.61 170.74 510 2,750 -0.7
03/01/2018
165.05
 28,890 155.95 166.82 158.79 500 5,710 -1.5
02/01/2018
155.95
 13,620 150.82 161.35 151.39 1,200 0 0.3
29/12/2017
150.82
 10,220 150.82 161.35 150.82 0 960 -0.3
28/12/2017
150.82
 6,810 144.56 154.24 145.70 0 3,960 -1.0
27/12/2017
144.56
 870 146.84 146.84 144.56 0 10 -0.0
26/12/2017
146.84
 50 143.99 146.84 146.27 0 0 0
25/12/2017
143.99
 1,110 144.56 144.56 143.88 0 410 -0.1
22/12/2017
144.56
 0 144.56 144.56 144.56 0 0 0
21/12/2017
144.56
 290 143.43 145.13 144.56 0 0 0
20/12/2017
143.43
 620 147.30 147.30 142.29 0 0 0
19/12/2017
147.30
 270 145.70 147.30 139.44 0 0 0
18/12/2017
145.70
 110 139.44 145.70 140.01 90 0 0.0
15/12/2017
139.44
 220 142.29 142.29 139.44 100 0 0.0
14/12/2017
142.29
 160 142.97 142.97 140.58 20 0 0.0
13/12/2017
142.97
 640 147.98 147.98 142.97 0 0 0
12/12/2017
147.98
 480 145.42 147.98 142.29 200 10 0.0
11/12/2017
145.42
 860 147.98 147.98 145.13 10 470 -0.1
08/12/2017
147.98
 1,290 140.07 149.69 147.98 0 680 -0.2
07/12/2017
140.07
 1,290 130.90 140.07 140.01 0 10 -0.0
06/12/2017
130.90
 350 122.37 130.90 130.90 0 200 -0.0
05/12/2017
122.37
 1,110 114.40 122.37 114.40 0 440 -0.1
04/12/2017
114.40
 10 116.68 116.68 114.40 0 0 0
01/12/2017
116.68
 0 116.68 116.68 116.68 0 0 0
30/11/2017
116.68
 2,540 125.21 125.21 116.68 480 220 0.1
29/11/2017
125.21
 290 119.52 125.21 113.83 270 0 0.1
28/11/2017
119.52
 10 121.80 121.80 119.52 0 0 0
27/11/2017
121.80
 360 113.83 121.80 114.40 60 0 0.0
24/11/2017
113.83
 0 113.83 113.83 113.83 0 0 0
23/11/2017
113.83
 0 113.83 113.83 113.83 0 0 0
22/11/2017
113.83
 10 119.52 119.52 113.83 0 10 -0.0
21/11/2017
119.52
 3,900 116.68 119.52 118.95 1,700 3,500 -0.4
20/11/2017
116.68
 130 119.52 119.52 116.68 0 0 0
17/11/2017
119.52
 0 119.52 119.52 119.52 0 0 0
16/11/2017
119.52
 2,460 118.95 119.52 110.64 2,000 2,370 -0.1

Chính sách bảo mật | Điều khoản sử dụng |