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
(2024-08-19) 		8 3.67% 61,800 -5,650 -1.4
218
282.10
226
2 tháng
(2024-07-22) 		6.90 3.15% 67,800 -5,650 -1.4
215
282.10
226
3 tháng
(2024-06-20) 		6 2.73% 78,100 -6,137 -1.5
215
282.10
226
6 tháng
(2024-03-22) 		36 18.95% 119,900 -9,934 -2.4
190
282.10
226
12 tháng
(2023-09-25) 		32.90 17.04% 156,000 -11,134 -2.6
180.60
282.10
226
24 tháng
(2022-09-29) 		-24 -9.60% 237,300 -28,268 -5.2
180.60
282.10
226
36 tháng
(2021-10-04) 		-3.33 -1.45% 281,200 -25,671 -4.2
180.60
282.10
226
60 tháng
(2019-10-15) 		74.78 49.45% 509,280 -6,941 0.6
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)
09/11/2011
57.17
 2,900 57.72 58.27 57.17 0 0 0
08/11/2011
57.72
 440 57.72 57.72 57.72 0 0 0
07/11/2011
57.72
 5,670 57.72 58.27 57.72 100 0 0.0
04/11/2011
57.72
 4,210 57.17 58.27 57.72 0 0 0
03/11/2011
57.17
 6,020 57.17 57.72 56.62 0 0 0
02/11/2011
57.17
 15,240 57.72 57.72 56.62 0 0 0
01/11/2011
57.72
 6,770 58.27 58.27 57.17 0 0 0
31/10/2011
58.27
 27,490 57.17 58.27 55.52 0 0 0
28/10/2011
57.17
 4,360 56.62 57.17 56.07 0 0 0
27/10/2011
56.62
 15,720 54.97 56.62 54.97 0 0 0
26/10/2011
54.97
 16,890 53.60 54.97 53.32 0 0 0
25/10/2011
53.60
 3,200 54.97 55.52 53.60 0 0 0
24/10/2011
54.97
 44,230 54.97 54.97 54.70 0 37,790 -3.8
21/10/2011
54.97
 61,480 53.05 54.97 53.05 0 1,940 -0.2
20/10/2011
53.05
 6,220 50.58 53.05 52.22 0 500 -0.0
19/10/2011
50.58
 6,720 53.05 53.32 50.58 0 1,000 -0.1
18/10/2011
53.05
 10,700 52.77 53.32 50.30 0 0 0
17/10/2011
52.77
 16,660 52.50 53.05 52.22 8,500 350 0.8
14/10/2011
52.50
 17,360 52.77 53.05 52.50 0 0 0
13/10/2011
52.77
 10,650 52.50 52.77 52.22 0 0 0
12/10/2011
52.50
 20,500 52.50 52.77 52.22 0 0 0
11/10/2011
52.50
 3,870 51.95 52.50 51.67 100 0 0.0
10/10/2011
51.95
 6,480 53.05 53.05 51.95 0 300 -0.0
07/10/2011
53.05
 25,980 52.77 53.05 52.22 0 0 0
06/10/2011
52.77
 3,260 52.22 52.77 52.22 0 0 0
05/10/2011
52.22
 26,230 49.75 52.22 51.13 0 0 0
04/10/2011
49.75
 8,960 52.22 52.50 49.75 0 0 0
03/10/2011
52.22
 1,530 52.22 52.22 51.95 0 0 0
30/09/2011
52.22
 13,050 50.85 52.22 49.48 0 0 0
29/09/2011
50.85
 9,520 51.40 51.40 50.58 0 0 0
28/09/2011: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2011
51.40
 4,660 49.04 51.40 51.40 0 0 0
27/09/2011
49.04
 8,080 46.86 49.04 47.13 0 0 0
26/09/2011
46.86
 9,060 46.58 46.86 45.49 0 0 0
23/09/2011
46.58
 8,480 48.22 49.58 46.31 0 0 0
22/09/2011
48.22
 1,880 49.04 49.58 46.86 0 0 0
21/09/2011
49.04
 8,610 50.67 51.22 48.22 0 0 0
20/09/2011
50.67
 1,680 52.03 53.12 49.85 0 0 0
19/09/2011
52.03
 7,070 53.39 53.39 50.94 0 0 0
16/09/2011
53.39
 9,850 51.49 53.94 49.58 0 0 0
15/09/2011
51.49
 4,920 49.04 51.49 51.22 0 200 -0.0
14/09/2011
49.04
 20,250 46.86 49.04 46.86 0 1,300 -0.1
13/09/2011
46.86
 39,490 48.49 49.58 46.31 100 0 0.0
12/09/2011
48.49
 6,760 50.94 50.94 48.49 100 0 0.0
09/09/2011
50.94
 10,260 53.39 53.39 50.94 200 0 0.0
08/09/2011
53.39
 4,290 54.48 55.57 53.39 0 1,270 -0.1
07/09/2011
54.48
 19,750 54.48 56.66 54.48 100 11,000 -1.1
06/09/2011
54.48
 125,490 52.03 54.48 53.94 0 36,780 -3.7
05/09/2011
52.03
 40,170 49.58 52.03 47.95 0 100 -0.0
01/09/2011
49.58
 7,500 49.04 50.67 49.58 0 300 -0.0
31/08/2011
49.04
 15,820 47.67 49.04 47.95 0 10 -0.0
30/08/2011
47.67
 7,020 46.31 47.67 46.31 0 0 0
29/08/2011
46.31
 2,410 46.31 47.40 46.31 0 0 0
26/08/2011
46.31
 29,810 44.68 46.31 44.95 0 100 -0.0
25/08/2011
44.68
 3,520 44.95 45.22 44.68 0 0 0
24/08/2011
44.95
 4,920 44.40 44.95 42.77 0 0 0
23/08/2011
44.40
 10,940 44.95 46.04 44.40 0 0 0
22/08/2011
44.95
 15,640 43.59 45.22 42.23 0 0 0
19/08/2011
43.59
 30,720 42.23 43.59 41.14 0 0 0
18/08/2011
42.23
 40,880 40.32 42.23 40.59 370 0 0.0
17/08/2011
40.32
 1,850 40.32 40.86 39.50 0 0 0
16/08/2011
40.32
 24,520 38.41 40.32 38.41 20 2,700 -0.2
15/08/2011
38.41
 33,700 39.77 40.32 38.41 130 0 0.0
12/08/2011
39.77
 14,770 39.77 40.05 39.77 0 0 0
11/08/2011
39.77
 28,400 39.23 39.77 39.23 0 200 -0.0
10/08/2011
39.23
 15,340 39.23 39.23 39.23 50 200 -0.0
09/08/2011
39.23
 21,410 39.23 39.23 37.87 0 0 0
08/08/2011
39.23
 14,690 39.50 39.50 39.23 0 0 0
05/08/2011
39.50
 61,230 38.14 39.50 38.14 42,680 41,410 0.1
04/08/2011
38.14
 10,210 38.14 38.14 38.14 0 0 0
03/08/2011
38.14
 4,060 38.68 38.68 38.14 0 0 0
02/08/2011
38.68
 6,710 38.14 38.68 38.14 31,870 0 2.3
01/08/2011
38.14
 700 38.14 38.14 38.14 0 0 0
29/07/2011
38.14
 15,150 38.14 38.14 38.14 0 0 0
28/07/2011
38.14
 10,560 38.14 38.14 38.14 0 0 0
27/07/2011
38.14
 19,500 38.14 38.14 37.59 0 0 0
26/07/2011
38.14
 13,400 37.59 38.14 37.05 0 430 -0.0
25/07/2011
37.59
 11,200 37.32 38.14 37.59 0 0 0
22/07/2011
37.32
 1,620 37.32 37.32 36.78 0 0 0
21/07/2011
37.32
 13,050 37.32 37.59 37.32 10 0 0.0
20/07/2011
37.32
 800 37.87 37.87 37.32 0 0 0
19/07/2011
37.87
 16,530 37.59 38.14 37.59 2,500 0 0.2
18/07/2011
37.59
 460 38.41 38.41 37.32 600 0 0.0
15/07/2011
38.41
 6,880 37.59 38.41 37.59 1,500 0 0.1
14/07/2011
37.59
 2,820 38.14 38.41 37.59 1,100 0 0.1
13/07/2011
38.14
 4,450 37.59 38.68 37.87 0 0 0
12/07/2011
37.59
 2,820 39.23 39.23 37.59 0 0 0
11/07/2011
39.23
 6,400 38.41 39.23 38.14 1,200 0 0.1
08/07/2011
38.41
 7,090 40.05 40.05 38.41 1,140 0 0.1
07/07/2011
40.05
 16,550 38.96 40.32 38.14 1,030 0 0.1
06/07/2011
38.96
 28,990 37.32 38.96 38.14 8,130 0 0.6
05/07/2011
37.32
 26,180 35.69 37.32 35.96 25,680 0 1.7
04/07/2011
35.69
 2,490 36.23 36.50 35.69 500 0 0.0
01/07/2011
36.23
 1,430 36.50 36.50 35.41 300 0 0.0
30/06/2011
36.50
 2,130 36.50 36.50 36.50 500 0 0.0
29/06/2011
36.50
 7,820 36.50 37.05 36.50 1,500 0 0.1
28/06/2011
36.50
 2,480 36.50 36.50 36.50 600 0 0.0
27/06/2011
36.50
 22,610 35.96 36.50 35.41 750 0 0.0
24/06/2011
35.96
 3,300 35.41 35.96 34.60 800 0 0.1
23/06/2011
35.41
 1,430 35.41 35.96 35.41 300 0 0.0
22/06/2011
35.41
 4,190 36.78 36.78 35.41 1,390 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |