CTCP Vinacafé Biên Hòa (vcf)

221.10
-4.90
(-2.17%)
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)
10/04/2014
82.98
 290 80.72 82.98 80.72 100 280 -0.0
08/04/2014
80.72
 10 82.98 82.98 80.72 0 0 0
07/04/2014
82.98
 190 83.54 83.54 82.98 100 29,050 -4.2
04/04/2014
83.54
 2,110 81.85 83.54 82.41 2,090 90 0.3
03/04/2014
81.85
 10 82.41 82.41 81.85 0 0 0
02/04/2014
82.41
 240 81.28 83.54 81.28 200 0 0.0
01/04/2014
81.28
 4,860 81.85 83.54 77.33 970 0 0.1
31/03/2014
81.85
 10 80.72 81.85 81.85 0 10 -0.0
28/03/2014
80.72
 1,250 80.15 80.72 76.20 280 0 0.0
27/03/2014
80.15
 240 84.11 84.11 80.15 60 436,320 -63.3
26/03/2014
84.11
 20 82.98 84.11 83.54 0 0 0
25/03/2014
82.98
 1,150 82.41 83.54 80.72 230 1,060 -0.1
24/03/2014
82.41
 4,130 82.98 82.98 79.03 1,830 530 0.2
21/03/2014
82.98
 0 82.98 82.98 82.98 0 0 0
20/03/2014
82.98
 20 84.11 84.11 80.72 0 10 -0.0
19/03/2014
84.11
 200 83.54 84.67 84.11 190 0 0.0
18/03/2014
83.54
 790 84.67 84.67 80.15 170 480 -0.0
17/03/2014
84.67
 1,590 82.98 84.67 82.41 840 300 0.1
14/03/2014
82.98
 30 82.41 82.98 79.03 0 0 0
13/03/2014
82.41
 1,070 82.98 82.98 81.28 810 20 0.1
12/03/2014
82.98
 180 81.85 82.98 80.72 160 80 0.0
11/03/2014
81.85
 30 83.54 83.54 81.85 20 20 0
10/03/2014
83.54
 620 83.54 83.54 83.54 530 120 0.1
07/03/2014
83.54
 3,020 84.67 84.67 80.72 2,130 10 0.3
06/03/2014
84.67
 130 84.11 84.67 80.72 0 100 -0.0
05/03/2014
84.11
 800 85.80 85.80 82.41 680 780 -0.0
04/03/2014
85.80
 0 85.80 85.80 85.80 0 0 0
03/03/2014
85.80
 90 84.67 85.80 85.80 90 40 0.0
28/02/2014
84.67
 1,060 86.36 86.36 84.67 1,060 120 0.1
27/02/2014
86.36
 90 82.41 86.36 79.59 0 20 -0.0
26/02/2014
82.41
 0 82.41 82.41 82.41 0 0 0
25/02/2014
82.41
 20 86.36 86.36 82.41 0 0 0
24/02/2014
86.36
 460 86.93 87.49 85.80 320 10 0.0
21/02/2014
86.93
 2,520 87.49 87.49 85.24 1,000 90 0.1
20/02/2014
87.49
 1,630 82.98 88.62 83.54 580 50 0.1
19/02/2014
82.98
 840 81.85 82.98 81.85 840 20 0.1
18/02/2014
81.85
 260 82.41 82.41 81.85 0 260 -0.0
17/02/2014
82.41
 2,690 82.41 82.98 82.41 2,690 150 0.4
14/02/2014
82.41
 530 81.28 82.41 81.28 500 200 0.0
13/02/2014
81.28
 310 80.15 81.85 79.03 80 200 -0.0
12/02/2014
80.15
 2,210 81.85 81.85 80.15 1,360 960 0.1
11/02/2014
81.85
 2,580 82.98 83.54 80.72 1,430 0 0.2
10/02/2014
82.98
 20 82.98 82.98 80.72 0 0 0
07/02/2014
82.98
 1,320 82.98 82.98 80.72 1,100 160 0.1
06/02/2014
82.98
 20 79.03 82.98 82.98 0 0 0
27/01/2014
79.03
 6,060 77.33 79.03 75.07 3,780 0 0.5
24/01/2014
77.33
 460 78.46 78.46 77.33 0 0 0
23/01/2014
78.46
 40 75.64 78.46 78.46 0 0 0
22/01/2014
75.64
 170 76.20 79.03 75.64 0 0 0
21/01/2014
76.20
 200 76.20 76.20 76.20 0 0 0
20/01/2014
76.20
 120 75.64 76.77 74.51 20 10 0.0
17/01/2014
75.64
 180 79.59 79.59 75.64 110 50 0.0
16/01/2014
79.59
 1,160 75.64 79.59 75.64 1,140 0 0.2
15/01/2014
75.64
 500 77.33 79.03 75.64 0 0 0
14/01/2014
77.33
 1,200 80.15 80.15 77.33 0 0 0
13/01/2014
80.15
 1,020 80.15 80.15 79.59 1,000 0 0.1
10/01/2014
80.15
 1,350 80.15 80.15 78.46 1,330 0 0.2
09/01/2014
80.15
 40 79.59 80.72 75.07 0 0 0
08/01/2014
79.59
 940 79.03 80.15 76.20 560 0 0.1
07/01/2014
79.03
 0 79.03 79.03 79.03 0 0 0
06/01/2014
79.03
 17,040 77.33 79.03 72.25 15,000 13,540 0.2
03/01/2014
77.33
 6,950 78.46 78.46 73.95 6,140 5,080 0.1
02/01/2014
78.46
 2,300 76.77 78.46 76.20 1,700 0 0.2
31/12/2013
76.77
 2,980 75.07 76.77 72.82 2,840 0 0.4
30/12/2013
75.07
 320 72.25 75.64 70.56 0 0 0
27/12/2013
72.25
 400 77.33 77.33 72.25 50 0 0.0
26/12/2013
77.33
 0 77.33 77.33 77.33 0 0 0
25/12/2013
77.33
 30 75.07 77.33 74.51 10 0 0.0
24/12/2013
75.07
 70 77.90 79.03 72.82 0 0 0
23/12/2013
77.90
 2,980 77.33 77.90 76.20 0 0 0
20/12/2013
77.33
 60 77.90 77.90 72.82 6,500,000 0 877.5
19/12/2013
77.90
 1,610 73.95 77.90 71.12 0 0 0
18/12/2013
73.95
 7,650 69.43 73.95 69.43 0 0 0
17/12/2013
69.43
 5,210 68.30 69.43 67.74 0 0 0
16/12/2013
68.30
 5,160 69.43 73.95 68.30 3,060 0 0.4
13/12/2013
69.43
 2,500 68.87 73.38 66.04 0 0 0
12/12/2013
68.87
 3,120 72.25 75.64 68.87 0 0 0
11/12/2013
72.25
 1,170 72.25 73.38 72.25 0 0 0
10/12/2013
72.25
 3,080 72.25 76.77 72.25 0 0 0
09/12/2013
72.25
 6,050 76.20 77.33 72.25 10 0 0.0
06/12/2013
76.20
 1,040 81.85 81.85 76.20 50 0 0.0
05/12/2013
81.85
 1,350 82.41 82.41 77.33 0 0 0
04/12/2013
82.41
 480 82.41 82.41 80.15 0 120 -0.0
03/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
03/12/2013
82.41
 11,640 77.45 82.41 76.20 0 2,000 -0.3
02/12/2013
77.45
 470 75.76 77.45 75.76 0 0 0
29/11/2013
75.76
 80 78.01 78.01 75.76 70 0 0.0
28/11/2013
78.01
 2,570 78.01 78.57 72.96 0 0 0
27/11/2013
78.01
 730 78.01 78.01 75.76 50 100 -0.0
26/11/2013
78.01
 180 77.45 78.01 75.76 40 0 0.0
25/11/2013
77.45
 180 78.57 78.57 77.45 10 0 0.0
22/11/2013
78.57
 20 78.01 78.57 78.01 0 0 0
21/11/2013
78.01
 3,360 81.37 81.37 77.45 0 0 0
20/11/2013
81.37
 1,790 81.37 81.37 75.76 0 400 -0.1
19/11/2013
81.37
 13,750 84.18 84.18 80.81 0 0 0
18/11/2013
84.18
 0 84.18 84.18 84.18 0 0 0
15/11/2013
84.18
 810 84.18 84.18 81.37 100 0 0.0
14/11/2013
84.18
 110 84.18 84.18 84.18 0 0 0
13/11/2013
84.18
 2,190 89.79 89.79 83.62 210 940 -0.1
12/11/2013
89.79
 2,120 89.79 89.79 84.74 2,000 0 0.3
11/11/2013
89.79
 40 85.30 90.35 82.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |