CTCP Vận tải và Thuê tàu (vfr)

10.10
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
(2026-02-23) 		-1.40 -12.17% 4,600 0 0
10.10
11.50
10.10
2 tháng
(2026-01-16) 		-0.40 -3.81% 7,000 0 0
10.10
11.50
10.10
3 tháng
(2025-12-17) 		0.10 1% 27,300 -10,700 -0.1
9.90
11.50
10.10
6 tháng
(2025-09-18) 		-1.03 -9.27% 69,800 -24,800 -0.2
9.30
12
10.10
12 tháng
(2025-03-24) 		-1.03 -9.27% 239,400 -18,300 -0.2
9.30
12.58
10.10
24 tháng
(2024-03-27) 		-2.48 -19.74% 1,446,633 -14,000 -0.2
9.30
16.94
10.10
36 tháng
(2023-04-03) 		3.61 55.73% 2,328,664 100 -0.0
5.42
16.94
10.10
60 tháng
(2021-04-12) 		5.07 100.66% 3,919,720 101 -0.0
3.87
17.33
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
25/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
22/07/2022
6.58
 600 7.55 7.55 6.58 0 0 0
21/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
20/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
19/07/2022
7.55
 500 6.68 7.55 7.55 0 0 0
18/07/2022
6.68
 0 6.87 6.68 6.68 0 0 0
15/07/2022
6.87
 500 6.68 6.87 6.29 0 0 0
14/07/2022
6.68
 2,600 6.68 6.68 6.68 0 0 0
13/07/2022
6.68
 800 6.29 6.68 6.68 0 0 0
12/07/2022
6.29
 4,400 6.00 6.29 6.00 0 0 0
11/07/2022
6.00
 0 6.00 6.00 6.00 0 0 0
08/07/2022
6.00
 100 6.39 6.39 6.00 0 0 0
07/07/2022
6.39
 100 6.58 6.58 6.39 0 0 0
06/07/2022
6.58
 3,400 6.29 6.68 5.42 0 0 0
05/07/2022
6.29
 3,600 6.29 6.29 5.42 0 0 0
04/07/2022
6.29
 600 6.49 6.49 6.29 0 0 0
01/07/2022
6.49
 2,700 6.29 6.49 6.49 0 0 0
30/06/2022
6.29
 300 6.20 6.87 6.29 0 0 0
29/06/2022
6.20
 0 6.20 6.20 6.20 0 0 0
28/06/2022
6.20
 1,200 6.10 6.20 6.20 0 0 0
27/06/2022
6.10
 900 6.78 6.78 6.10 0 0 0
24/06/2022
6.78
 0 6.87 6.78 6.78 0 0 0
23/06/2022
6.87
 600 6.20 6.87 6.78 0 0 0
22/06/2022
6.20
 0 6.49 6.20 6.49 0 0 0
21/06/2022
6.49
 400 6.00 6.49 5.32 0 0 0
20/06/2022
6.00
 0 6.20 6.00 6.00 0 0 0
17/06/2022
6.20
 1,000 6.39 6.39 5.71 0 0 0
16/06/2022
6.39
 400 6.58 6.58 6.39 0 0 0
15/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
14/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
13/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
10/06/2022
6.58
 1,500 6.58 6.58 6.58 0 0 0
09/06/2022
6.58
 3,800 6.78 7.16 6.58 0 0 0
08/06/2022
6.78
 300 6.78 6.78 6.78 0 0 0
07/06/2022
6.78
 2,000 7.65 7.65 6.78 0 0 0
06/06/2022
7.65
 100 6.97 7.65 7.65 0 0 0
03/06/2022
6.97
 0 7.07 6.97 7.07 0 0 0
02/06/2022
7.07
 3,300 7.16 7.16 6.78 0 0 0
01/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
31/05/2022
7.16
 0 7.16 7.16 7.16 0 0 0
30/05/2022
7.16
 0 7.16 7.16 7.16 0 0 0
27/05/2022
7.16
 1,100 7.84 7.84 7.16 0 0 0
26/05/2022
7.84
 100 7.26 7.84 7.84 0 0 0
25/05/2022
7.26
 100 7.07 7.26 7.26 0 0 0
24/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
23/05/2022
7.07
 2,200 7.45 7.45 7.07 0 0 0
20/05/2022
7.45
 0 7.45 7.45 7.45 0 0 0
19/05/2022
7.45
 600 7.07 7.55 7.45 0 0 0
18/05/2022
7.07
 1,000 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 6.97 7.07 7.07 0 0 0
16/05/2022
6.97
 2,000 6.97 7.07 6.97 0 0 0
13/05/2022
6.97
 7,200 7.26 7.26 6.97 0 0 0
12/05/2022
7.26
 500 7.84 7.84 7.26 0 0 0
11/05/2022
7.84
 0 7.74 7.84 7.84 0 0 0
10/05/2022
7.74
 400 7.36 8.23 7.74 0 0 0
09/05/2022
7.36
 1,500 8.13 8.13 7.36 0 0 0
06/05/2022
8.13
 1,700 8.42 8.42 8.13 0 0 0
05/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
04/05/2022
8.42
 1,300 8.23 8.42 8.23 0 0 0
29/04/2022
8.23
 7,700 7.36 8.23 6.49 0 0 0
28/04/2022
7.36
 800 7.07 7.65 7.36 0 0 0
27/04/2022
7.07
 2,200 7.36 7.74 7.07 0 0 0
26/04/2022
7.36
 0 7.36 7.36 7.36 0 0 0
25/04/2022
7.36
 0 6.68 7.36 7.36 0 0 0
22/04/2022
6.68
 200 7.74 8.03 6.68 0 0 0
21/04/2022
7.74
 0 7.74 7.74 7.74 0 0 0
20/04/2022
7.74
 400 7.74 7.74 7.74 0 0 0
19/04/2022
7.74
 200 7.74 7.74 7.74 0 0 0
18/04/2022
7.74
 600 7.74 8.03 7.74 0 0 0
15/04/2022
7.74
 600 7.84 7.84 7.74 0 0 0
14/04/2022
7.84
 300 7.84 7.84 7.84 0 0 0
13/04/2022
7.84
 500 7.74 7.84 7.84 0 0 0
12/04/2022
7.74
 2,600 8.13 8.13 7.74 0 0 0
08/04/2022
8.13
 0 8.13 8.13 8.13 0 0 0
07/04/2022
8.13
 1,100 8.42 8.42 8.03 0 0 0
06/04/2022
8.42
 800 8.42 8.42 8.42 0 0 0
05/04/2022
8.42
 100 8.42 8.42 8.42 0 0 0
04/04/2022
8.42
 1 8.32 8.42 8.42 0 0 0
01/04/2022
8.32
 1,800 8.71 8.71 8.23 0 0 0
31/03/2022
8.71
 300 8.42 8.71 8.62 0 0 0
30/03/2022
8.42
 1,300 9.00 9.00 8.42 0 0 0
29/03/2022
9.00
 1,800 8.42 9.00 8.42 0 0 0
28/03/2022
8.42
 6,500 8.42 8.52 8.42 0 0 0
25/03/2022
8.42
 1,600 8.81 8.81 8.42 0 0 0
24/03/2022
8.81
 500 8.42 8.81 8.81 0 0 0
23/03/2022
8.42
 7,800 8.62 8.62 8.32 0 0 0
22/03/2022
8.62
 300 8.71 8.71 8.23 0 0 0
21/03/2022
8.71
 500 8.71 8.71 8.71 0 0 0
18/03/2022
8.71
 0 8.23 8.71 8.71 0 0 0
17/03/2022
8.23
 4,400 9.20 9.29 8.23 0 0 0
16/03/2022
9.20
 3,900 8.81 9.20 8.62 0 0 0
15/03/2022
8.81
 1,900 8.81 8.81 8.52 0 0 0
14/03/2022
8.81
 2,300 8.62 9.39 8.32 0 0 0
11/03/2022
8.62
 2,200 9.39 9.39 8.62 0 0 0
10/03/2022
9.39
 3,200 9.00 9.58 9.20 0 0 0
09/03/2022
9.00
 5,100 9.00 9.68 9.00 0 0 0
08/03/2022
9.00
 1,100 9.20 9.20 8.42 0 0 0
07/03/2022
9.20
 300 9.20 9.20 9.20 0 0 0
04/03/2022
9.20
 2,500 9.20 9.20 9.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |