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)
04/09/2014
101.88
 610 108.14 110.98 101.88 0 230 -0.0
03/09/2014
108.14
 710 104.72 108.14 104.72 700 50 0.1
29/08/2014
104.72
 90 104.72 104.72 104.72 80 90 -0.0
28/08/2014
104.72
 530 104.72 108.14 103.59 400 10 0.1
27/08/2014
104.72
 51,250 97.89 104.72 99.03 49,100 35,760 2.4
26/08/2014
97.89
 40 96.19 97.89 97.89 0 0 0
25/08/2014
96.19
 1,000 95.05 96.19 96.19 0 0 0
22/08/2014
95.05
 780 95.05 100.17 95.05 130 0 0.0
21/08/2014
95.05
 140 94.48 95.05 94.48 10 40 -0.0
20/08/2014
94.48
 410 93.34 97.89 94.48 0 0 0
19/08/2014
93.34
 100 93.91 99.03 93.34 0 0 0
18/08/2014
93.91
 1,180 92.77 98.46 92.77 460 0 0.1
15/08/2014
92.77
 1,570 91.63 97.89 92.77 300 0 0.0
14/08/2014
91.63
 50 97.89 97.89 91.63 0 0 0
13/08/2014
97.89
 170 91.63 97.89 93.91 0 50 -0.0
12/08/2014
91.63
 350 96.76 99.60 91.63 200 0 0.0
11/08/2014
96.76
 70 96.76 99.60 96.76 70 0 0.0
08/08/2014
96.76
 190 101.88 101.88 96.76 0 0 0
07/08/2014
101.88
 150 101.31 101.88 101.88 150 0 0.0
06/08/2014
101.31
 510 100.17 101.31 100.74 0 0 0
05/08/2014
100.17
 2,040 93.91 100.17 99.60 0 0 0
04/08/2014
93.91
 110 100.74 104.15 93.91 10 0 0.0
01/08/2014
100.74
 17,550 94.48 100.74 99.03 50 0 0.0
31/07/2014
94.48
 1,110 97.89 101.31 94.48 0 0 0
30/07/2014
97.89
 40 101.31 101.31 97.89 0 0 0
29/07/2014
101.31
 6,240 95.05 101.31 92.20 0 0 0
28/07/2014
95.05
 7,180 97.32 100.74 94.48 0 0 0
25/07/2014
97.32
 30 94.48 97.32 89.93 0 0 0
24/07/2014
94.48
 560 88.79 94.48 91.06 0 0 0
23/07/2014
88.79
 140 89.93 91.63 88.79 0 0 0
22/07/2014
89.93
 390 88.22 92.20 88.22 0 230 -0.0
21/07/2014
88.22
 10 87.08 88.22 88.22 0 0 0
18/07/2014
87.08
 60 88.22 93.91 87.08 0 0 0
17/07/2014
88.22
 210 88.22 93.91 88.22 40 0 0.0
16/07/2014
88.22
 140 88.22 93.91 88.22 70 0 0.0
15/07/2014
88.22
 5,410 87.08 92.77 87.08 200 5,200 -0.8
14/07/2014
87.08
 50 87.08 87.08 87.08 0 0 0
11/07/2014
87.08
 200 87.08 92.77 87.08 0 0 0
10/07/2014
87.08
 7,200 88.22 93.91 87.08 0 5,990 -0.9
09/07/2014
88.22
 1,530 87.08 92.77 88.22 0 0 0
08/07/2014
87.08
 400 86.51 92.20 87.08 0 0 0
07/07/2014
86.51
 3,060 88.79 94.48 86.51 10 0 0.0
04/07/2014
88.79
 50 91.06 96.76 88.22 0 0 0
03/07/2014
91.06
 520 91.06 96.76 91.06 80 60 0.0
02/07/2014
91.06
 170 95.62 99.03 91.06 0 20 -0.0
01/07/2014
95.62
 160 102.45 102.45 95.62 0 0 0
30/06/2014
102.45
 0 102.45 102.45 102.45 0 0 0
27/06/2014
102.45
 0 102.45 102.45 102.45 0 0 0
26/06/2014
102.45
 1,040 102.45 102.45 102.45 520 0 0.1
25/06/2014
102.45
 0 102.45 102.45 102.45 0 0 0
24/06/2014
102.45
 0 102.45 102.45 102.45 0 0 0
23/06/2014
102.45
 10 102.45 102.45 102.45 0 0 0
20/06/2014
102.45
 2,130 102.45 102.45 96.76 20 0 0.0
19/06/2014
102.45
 730 100.17 102.45 100.17 0 0 0
18/06/2014
100.17
 1,270 94.48 100.17 91.63 430 10 0.1
17/06/2014
94.48
 6,340 88.79 94.48 88.79 0 770 -0.1
16/06/2014
88.79
 140 91.63 91.63 88.79 10 140 -0.0
13/06/2014
91.63
 0 91.63 91.63 91.63 0 0 0
12/06/2014
91.63
 40 85.94 91.63 84.80 30 0 0.0
11/06/2014
85.94
 1,760 91.63 91.63 85.94 40 0 0.0
10/06/2014
91.63
 280 91.63 91.63 85.94 80 0 0.0
09/06/2014
91.63
 1,320 85.94 91.63 83.66 970 100 0.1
06/06/2014
85.94
 10 89.36 89.36 85.94 0 0 0
05/06/2014
89.36
 2,150 83.66 89.36 83.66 0 1,000 -0.2
04/06/2014
83.66
 210 82.53 88.22 83.66 180 0 0.0
03/06/2014
82.53
 10 87.65 87.65 82.53 0 0 0
02/06/2014
87.65
 0 87.65 87.65 87.65 0 0 0
30/05/2014
87.65
 490 87.08 87.65 86.51 0 0 0
29/05/2014
87.08
 110 87.08 87.08 85.94 100 0 0.0
28/05/2014: Cổ tức tiền mặt tỉ lệ: 12%
28/05/2014
87.08
 1,600 82.41 87.08 87.08 100 0 0.0
27/05/2014
82.41
 1,500 81.85 85.80 81.85 0 1,390 -0.2
26/05/2014
81.85
 670 81.85 85.80 81.85 0 0 0
23/05/2014
81.85
 150 82.98 82.98 79.59 140 0 0.0
22/05/2014
82.98
 3,980 79.59 82.98 79.59 0 1,830 -0.3
21/05/2014
79.59
 10 81.85 81.85 79.59 0 0 0
20/05/2014
81.85
 20 78.46 81.85 79.59 0 0 0
19/05/2014
78.46
 10 82.41 82.41 78.46 0 0 0
16/05/2014
82.41
 2,730 83.54 84.11 79.03 0 840 -0.1
15/05/2014
83.54
 110 82.98 83.54 80.15 0 0 0
14/05/2014
82.98
 5,400 82.41 82.98 77.90 100 200 -0.0
13/05/2014
82.41
 6,230 82.41 82.41 79.03 100 300 -0.0
12/05/2014
82.41
 10 81.85 82.41 82.41 0 0 0
09/05/2014
81.85
 2,020 81.85 81.85 77.90 0 0 0
08/05/2014
81.85
 20,520 80.72 85.24 77.90 0 0 0
07/05/2014
80.72
 200 80.15 80.72 80.72 200 0 0.0
06/05/2014
80.15
 710 85.24 85.24 80.15 0 0 0
05/05/2014
85.24
 0 85.24 85.24 85.24 0 0 0
29/04/2014
85.24
 410 85.24 85.24 80.15 400 300 0.0
28/04/2014
85.24
 1,070 81.85 85.24 79.59 800 0 0.1
25/04/2014
81.85
 520 81.85 81.85 81.85 520 260 0.0
24/04/2014
81.85
 1,100 80.15 81.85 79.03 0 10 -0.0
23/04/2014
80.15
 110 80.15 80.15 79.03 100 10 0.0
22/04/2014
80.15
 10 79.03 80.15 80.15 0 0 0
21/04/2014
79.03
 70 81.28 81.28 77.90 0 0 0
18/04/2014
81.28
 170 83.54 83.54 78.46 0 0 0
17/04/2014
83.54
 850 84.11 84.11 79.03 600 30 0.1
16/04/2014
84.11
 200 82.98 84.11 84.11 200 0 0.0
15/04/2014
82.98
 330 83.54 83.54 79.03 0 20 -0.0
14/04/2014
83.54
 10 80.72 83.54 83.54 0 0 0
11/04/2014
80.72
 200 82.98 82.98 80.72 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |