CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.68
 37,425 16.46 18.07 16.46 0 0 0
29/04/2022
16.46
 19,400 16.13 16.46 15.49 0 0 0
28/04/2022
16.13
 1,500 16.13 16.13 14.78 0 0 0
27/04/2022
16.13
 0 16.13 16.13 16.13 0 0 0
26/04/2022
16.13
 5,650 16.13 16.13 16.13 0 0 0
25/04/2022
16.13
 0 16.13 16.13 16.13 0 0 0
22/04/2022
16.13
 1,400 16.13 16.13 15.10 0 0 0
21/04/2022
16.13
 14,100 16.13 16.13 16.07 0 0 0
20/04/2022
16.13
 10,100 16.13 16.13 15.23 0 0 0
19/04/2022
16.13
 18,200 17.30 17.30 16.13 0 0 0
18/04/2022
17.30
 38,600 17.30 17.55 16.78 0 0 0
15/04/2022
17.30
 22,500 17.30 18.46 17.30 0 0 0
14/04/2022
17.30
 5,100 17.75 17.75 16.59 0 0 0
13/04/2022
17.75
 21,595 18.07 18.07 16.46 0 0 0
12/04/2022
18.07
 500 18.26 18.26 18.07 100 0 0.0
08/04/2022
18.26
 26,374 18.39 18.39 16.78 0 0 0
07/04/2022
18.39
 63,912 18.59 20.39 17.88 0 0 0
06/04/2022
18.59
 21,415 19.68 19.68 18.52 100 0 0.0
05/04/2022
19.68
 27,000 19.55 20.01 19.49 100 0 0.0
04/04/2022
19.55
 34,606 20.84 20.91 19.36 0 0 0
01/04/2022
20.84
 27,600 20.65 21.43 19.68 0 0 0
31/03/2022
20.65
 11,814 21.68 21.68 20.65 0 300 -0.0
30/03/2022
21.68
 39,305 20.65 21.94 21.10 0 0 0
29/03/2022
20.65
 99,223 20.33 21.30 20.01 4,300 0 0.1
28/03/2022
20.33
 49,989 21.30 21.30 19.23 4,600 100 0.1
25/03/2022
21.30
 16,013 20.39 21.94 20.39 0 0 0
24/03/2022
20.39
 31,960 18.59 20.39 18.59 0 200 -0.0
23/03/2022
18.59
 124,750 16.91 18.59 17.30 0 0 0
22/03/2022
16.91
 9,500 16.84 16.91 16.78 0 0 0
21/03/2022
16.84
 500 16.84 16.84 16.78 0 0 0
18/03/2022
16.84
 16,800 16.65 16.84 16.46 0 100 -0.0
17/03/2022
16.65
 3,300 16.39 16.65 16.13 0 0 0
16/03/2022
16.39
 1,400 15.49 16.39 15.49 0 0 0
15/03/2022
15.49
 6,500 15.62 15.62 15.42 0 0 0
14/03/2022
15.62
 7,500 16.39 16.39 15.62 0 0 0
11/03/2022
16.39
 6,400 16.39 16.39 15.55 0 0 0
10/03/2022
16.39
 3,200 15.49 16.39 15.49 0 0 0
09/03/2022
15.49
 1,900 16.39 16.39 15.49 100 0 0.0
08/03/2022
16.39
 2,250 16.78 16.78 15.81 0 0 0
07/03/2022
16.78
 5,660 17.30 17.30 16.33 0 0 0
04/03/2022
17.30
 3,450 17.55 17.55 16.26 0 0 0
03/03/2022
17.55
 23,411 16.00 17.55 15.29 1,200 0 0.0
02/03/2022
16.00
 2,300 15.55 16.07 15.94 0 0 0
01/03/2022
15.55
 5,946 16.20 16.20 15.49 0 0 0
28/02/2022
16.20
 9,670 16.20 16.20 15.49 0 0 0
25/02/2022
16.20
 11,500 16.20 16.20 16.07 0 0 0
24/02/2022
16.20
 15,690 17.23 17.23 16.13 0 0 0
23/02/2022
17.23
 13,550 16.46 17.23 16.39 1,000 0 0.0
22/02/2022
16.46
 39,615 16.13 17.10 16.07 0 0 0
21/02/2022
16.13
 9,240 15.42 16.13 14.91 0 300 -0.0
18/02/2022
15.42
 12,000 15.42 15.49 14.84 0 0 0
17/02/2022
15.42
 1,010 15.42 15.42 15.42 0 0 0
16/02/2022
15.42
 3,700 15.49 15.49 15.42 0 100 -0.0
15/02/2022
15.49
 4,805 15.68 15.68 15.49 0 0 0
14/02/2022
15.68
 7,860 16.13 16.13 15.49 0 0 0
11/02/2022
16.13
 625 16.13 16.13 16.13 0 0 0
10/02/2022
16.13
 590 16.13 16.13 16.13 0 0 0
09/02/2022
16.13
 34,615 15.94 16.59 15.94 0 0 0
08/02/2022
15.94
 10,735 15.36 16.13 15.36 2,900 600 0.1
07/02/2022
15.36
 22,400 14.13 15.36 14.78 4,700 0 0.1
28/01/2022
14.13
 1,750 13.88 14.13 13.55 0 0 0
27/01/2022
13.88
 4,500 13.04 13.88 13.04 0 0 0
26/01/2022
13.04
 100 12.58 13.04 13.04 0 0 0
25/01/2022
12.58
 425 12.58 12.58 12.58 100 0 0.0
24/01/2022
12.58
 1,825 13.36 13.36 12.58 0 500 -0.0
21/01/2022
13.36
 1,500 13.17 13.36 12.39 0 0 0
20/01/2022
13.17
 200 12.78 13.17 12.00 0 0 0
19/01/2022
12.78
 5,300 12.91 13.49 12.78 0 35 -0.0
18/01/2022
12.91
 5,900 12.91 12.91 12.91 0 0 0
17/01/2022
12.91
 7,655 13.81 13.81 12.91 100 0 0.0
14/01/2022
13.81
 1,984 13.23 13.81 13.23 0 0 0
13/01/2022
13.23
 6,400 12.71 13.49 12.71 0 0 0
12/01/2022
12.71
 7,400 13.55 13.55 12.58 100 0 0.0
11/01/2022
13.55
 1,000 13.88 13.88 13.55 0 0 0
10/01/2022
13.88
 5,810 14.20 14.20 13.55 600 0 0.0
07/01/2022
14.20
 7,400 14.20 14.20 12.91 300 0 0.0
06/01/2022
14.20
 800 14.52 14.52 14.20 0 90 -0.0
05/01/2022
14.52
 300 14.52 14.71 14.52 0 0 0
04/01/2022
14.52
 17,000 13.49 14.52 13.49 0 0 0
31/12/2021
13.49
 4,700 13.17 13.49 12.46 0 0 0
30/12/2021
13.17
 200 12.91 13.17 12.26 0 0 0
29/12/2021
12.91
 5,100 13.17 13.17 12.91 0 0 0
28/12/2021
13.17
 12,800 13.42 13.42 12.26 0 0 0
27/12/2021
13.42
 700 13.49 13.49 13.42 0 0 0
24/12/2021
13.49
 5,100 13.55 13.55 12.91 0 0 0
23/12/2021
13.55
 500 13.55 13.55 13.55 0 0 0
22/12/2021
13.55
 7,200 13.55 13.55 13.55 0 0 0
21/12/2021
13.55
 4,100 14.52 14.52 13.29 0 0 0
20/12/2021
14.52
 14,300 14.71 14.71 13.94 0 5,700 -0.1
17/12/2021
14.71
 3,103 14.39 14.71 13.75 0 0 0
16/12/2021
14.39
 3,500 14.65 14.91 14.26 0 0 0
15/12/2021
14.65
 26,300 14.58 15.23 14.39 0 0 0
14/12/2021
14.58
 2,001 15.04 15.04 14.58 0 0 0
13/12/2021
15.04
 3,000 15.10 15.10 14.84 0 0 0
10/12/2021
15.10
 4,900 15.10 15.10 14.52 0 0 0
09/12/2021
15.10
 20,100 15.10 15.10 14.52 0 0 0
08/12/2021
15.10
 11,000 15.10 15.36 15.10 0 0 0
07/12/2021
15.10
 7,000 15.10 15.10 14.71 0 0 0
06/12/2021
15.10
 11,700 15.04 15.17 14.39 1,500 0 0.0
03/12/2021
15.04
 27,000 14.71 15.17 14.33 8,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |