CTCP Vinacafé Biên Hòa (vcf)

226
0
(0%)
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)
20/06/2013
111.12
 9,110 114.48 114.48 111.12 40,000 40,000 0
19/06/2013
114.48
 170 116.73 116.73 109.43 10 0 0.0
18/06/2013
116.73
 0 116.73 116.73 116.73 0 0 0
17/06/2013
116.73
 10 115.05 116.73 116.73 0 0 0
14/06/2013
115.05
 880 115.05 122.34 109.43 10 0 0.0
13/06/2013
115.05
 200 117.85 117.85 115.05 0 0 0
12/06/2013
117.85
 40 117.85 117.85 117.85 0 0 0
11/06/2013
117.85
 40 118.97 118.97 117.85 0 0 0
10/06/2013
118.97
 0 118.97 118.97 118.97 0 0 0
07/06/2013
118.97
 260 120.66 120.66 118.97 0 0 0
06/06/2013: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2013
120.66
 310 125.60 125.60 120.66 0 0 0
05/06/2013
125.60
 0 125.60 125.60 125.60 0 0 0
04/06/2013
125.60
 0 125.60 125.60 125.60 0 0 0
03/06/2013
125.60
 430 125.60 126.15 125.60 410 360 0.0
31/05/2013
125.60
 470 123.92 125.60 125.60 10 20 -0.0
30/05/2013
123.92
 3,010 125.04 128.95 117.22 0 300 -0.1
29/05/2013
125.04
 2,610 123.92 125.60 124.48 100 2,000 -0.4
28/05/2013
123.92
 110 126.71 126.71 123.92 0 0 0
27/05/2013
126.71
 260 127.83 127.83 126.71 0 0 0
24/05/2013
127.83
 210 127.83 127.83 126.15 100 0 0.0
23/05/2013
127.83
 5,670 123.92 127.83 125.60 5,460 1,460 0.9
22/05/2013
123.92
 280 126.71 128.39 123.92 0 0 0
21/05/2013
126.71
 750 128.39 128.39 122.80 0 0 0
20/05/2013
128.39
 0 128.39 128.39 128.39 0 0 0
17/05/2013
128.39
 1,000 128.39 128.39 128.39 1,000 0 0.2
16/05/2013
128.39
 0 128.39 128.39 128.39 0 0 0
15/05/2013
128.39
 240 128.39 128.39 128.39 200 0 0.0
14/05/2013
128.39
 0 128.39 128.39 128.39 0 0 0
13/05/2013
128.39
 510 128.39 128.39 127.83 0 0 0
10/05/2013
128.39
 0 128.39 128.39 128.39 0 0 0
09/05/2013
128.39
 860 133.41 133.41 128.39 60 0 0.0
08/05/2013
133.41
 380 132.85 133.97 127.83 260 0 0.1
07/05/2013
132.85
 300 128.39 132.85 128.39 38,300 38,270 0.0
06/05/2013
128.39
 220 128.39 128.39 126.15 10 0 0.0
03/05/2013
128.39
 200 134.53 134.53 128.39 70,000 70,000 0
02/05/2013
134.53
 710 133.97 134.53 128.95 410 0 0.1
26/04/2013
133.97
 250 133.41 133.97 131.74 0 0 0
25/04/2013
133.41
 70 133.41 133.97 130.06 0 0 0
24/04/2013
133.41
 10,810 128.39 133.97 126.15 10,760 10,000 0.2
23/04/2013
128.39
 2,870 128.39 129.50 128.39 277,380 275,110 0.5
22/04/2013
128.39
 1,040 127.83 128.39 123.92 272,210 271,190 0.2
18/04/2013
127.83
 2,490 128.39 128.39 123.92 2,190 0 0.5
17/04/2013
128.39
 1,690 128.39 129.50 123.92 1,330 0 0.3
16/04/2013
128.39
 1,690 128.39 128.39 120.57 350 0 0.1
15/04/2013
128.39
 7,430 128.39 128.39 128.39 7,380 6,570 0.2
12/04/2013
128.39
 3,690 128.39 133.97 128.39 110 0 0.0
11/04/2013
128.39
 2,830 122.80 128.39 122.80 2,120 0 0.5
10/04/2013
122.80
 10 121.69 122.80 122.80 0 0 0
09/04/2013
121.69
 380 121.69 122.80 121.13 0 0 0
08/04/2013
121.69
 6,060 114.99 121.69 118.34 0 0 0
05/04/2013
114.99
 1,330 117.22 119.46 114.99 200 800 -0.1
04/04/2013
117.22
 1,500 117.22 117.22 117.22 0 0 0
03/04/2013
117.22
 570 118.34 118.34 117.22 50 0 0.0
02/04/2013
118.34
 220 116.66 121.69 117.22 0 0 0
01/04/2013
116.66
 1,150 117.22 117.22 116.66 0 0 0
29/03/2013
117.22
 1,010 115.55 117.22 114.43 1,000 0 0.2
28/03/2013
115.55
 200 115.55 115.55 115.55 0 0 0
27/03/2013
115.55
 620 117.22 117.22 115.55 200 0 0.0
26/03/2013
117.22
 300 117.22 117.22 117.22 0 0 0
25/03/2013
117.22
 560 117.22 117.22 116.11 30 0 0.0
22/03/2013
117.22
 680 115.55 117.22 116.66 200 0 0.0
21/03/2013
115.55
 1,360 118.34 120.01 115.55 0 0 0
20/03/2013
118.34
 210 118.34 118.34 118.34 0 0 0
19/03/2013
118.34
 0 118.34 118.34 118.34 0 0 0
18/03/2013
118.34
 1,000 117.22 118.34 118.34 0 0 0
15/03/2013
117.22
 410 116.66 117.22 116.66 200 0 0.0
14/03/2013
116.66
 2,100 119.46 120.01 112.76 1,500 0 0.3
13/03/2013
119.46
 30 120.57 120.57 119.46 0 0 0
12/03/2013
120.57
 0 120.57 120.57 120.57 0 0 0
11/03/2013
120.57
 410 118.34 120.57 111.08 0 0 0
08/03/2013
118.34
 610 116.66 120.01 117.22 470 0 0.1
07/03/2013
116.66
 590 113.32 116.66 110.52 0 0 0
06/03/2013
113.32
 60 114.43 120.57 113.32 0 0 0
05/03/2013
114.43
 780 117.22 117.78 114.43 200 0 0.0
04/03/2013
117.22
 100 114.43 117.22 117.22 100 0 0.0
01/03/2013
114.43
 0 114.43 114.43 114.43 0 0 0
28/02/2013
114.43
 390 114.43 114.43 114.43 0 0 0
27/02/2013
114.43
 840 114.43 122.25 114.43 0 0 0
26/02/2013
114.43
 190 114.43 114.43 111.64 180 0 0.0
25/02/2013
114.43
 20 114.43 114.43 114.43 0 0 0
22/02/2013
114.43
 0 114.43 114.43 114.43 0 0 0
21/02/2013
114.43
 130 116.11 116.11 109.41 0 0 0
20/02/2013
116.11
 40 116.11 116.11 116.11 0 0 0
19/02/2013
116.11
 980 113.87 116.11 106.62 380 380 0
18/02/2013
113.87
 120 116.11 122.80 113.87 0 0 0
08/02/2013
116.11
 0 116.11 116.11 116.11 0 0 0
07/02/2013
116.11
 50 114.43 117.22 106.62 0 0 0
06/02/2013
114.43
 3,810 110.52 114.43 110.52 3,310 0 0.7
05/02/2013
110.52
 200 110.52 110.52 110.52 0 0 0
04/02/2013
110.52
 1,140 111.64 111.64 108.85 1,130 0 0.2
01/02/2013
111.64
 730 108.29 111.64 108.29 530 100 0.1
31/01/2013
108.29
 2,960 105.50 108.29 105.50 2,940 0 0.6
30/01/2013
105.50
 2,480 101.59 105.50 100.48 0 0 0
29/01/2013
101.59
 4,450 99.92 105.50 95.45 0 0 0
28/01/2013
99.92
 1,450 93.78 99.92 93.78 1,000 0 0.2
25/01/2013
93.78
 1,300 90.43 93.78 92.10 1,000 0 0.2
24/01/2013
90.43
 100 90.43 90.43 90.43 0 0 0
23/01/2013
90.43
 1,030 89.87 90.43 89.87 0 0 0
22/01/2013
89.87
 500 89.31 89.87 89.87 0 500 -0.1
21/01/2013
89.31
 240 89.31 89.31 89.31 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |