CTCP Vinafreight (vnf)

15.20
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) 		0.20 1.33% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
12.27
 24,700 12.81 12.81 11.94 1,000 0 0.0
03/08/2022
12.81
 9,300 12.81 12.81 11.94 0 0 0
02/08/2022
12.81
 0 12.81 12.81 12.81 0 0 0
01/08/2022
12.81
 3,300 12.61 12.81 12.54 0 0 0
29/07/2022
12.61
 15,600 12.67 12.74 12.54 0 0 0
28/07/2022
12.67
 17,836 12.81 12.87 12.67 0 0 0
27/07/2022
12.81
 200 11.94 12.94 12.81 0 0 0
26/07/2022
11.94
 100 12.27 12.27 11.94 0 0 0
25/07/2022
12.27
 0 12.27 12.27 12.27 0 0 0
22/07/2022
12.27
 6,800 12.27 12.34 12.27 0 0 0
21/07/2022
12.27
 300 11.81 12.27 11.61 0 0 0
20/07/2022
11.81
 6,700 11.94 11.94 11.81 0 0 0
19/07/2022
11.94
 0 11.94 11.94 11.94 0 0 0
18/07/2022
11.94
 0 11.94 11.94 11.94 0 0 0
15/07/2022
11.94
 3,501 11.94 11.94 11.94 0 0 0
14/07/2022
11.94
 2,201 12.21 12.21 11.94 0 0 0
13/07/2022
12.21
 500 11.94 12.21 12.21 0 0 0
12/07/2022
11.94
 7,600 11.68 11.94 11.28 0 0 0
11/07/2022
11.68
 4,624 11.68 11.68 11.68 0 0 0
08/07/2022
11.68
 3,900 11.94 11.94 11.61 0 0 0
07/07/2022
11.94
 4,500 11.94 11.94 11.94 0 0 0
06/07/2022
11.94
 0 11.94 11.94 11.94 0 0 0
05/07/2022
11.94
 17,300 11.61 11.94 11.08 0 0 0
04/07/2022
11.61
 600 11.94 11.94 11.61 0 0 0
01/07/2022
11.94
 7,800 12.27 12.27 11.94 0 0 0
30/06/2022
12.27
 600 12.27 12.27 12.27 0 0 0
29/06/2022
12.27
 600 11.88 12.27 12.27 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2022
11.88
 4,500 11.81 11.94 11.61 0 0 0
27/06/2022
11.81
 1,101 11.75 11.81 11.81 0 0 0
24/06/2022
11.75
 13,900 11.87 12.33 11.36 0 0 0
23/06/2022
11.87
 3,300 11.94 11.94 11.36 0 0 0
22/06/2022
11.94
 19,000 11.87 11.94 11.68 0 0 0
21/06/2022
11.87
 15,300 11.94 12.07 11.87 0 0 0
20/06/2022
11.94
 23,515 12.00 12.00 10.97 0 0 0
17/06/2022
12.00
 7,400 12.65 12.65 11.68 0 0 0
16/06/2022
12.65
 122,700 11.68 12.78 11.62 0 0 0
15/06/2022
11.68
 17,000 12.91 12.91 11.68 0 0 0
14/06/2022
12.91
 15,600 12.65 13.55 12.39 0 0 0
13/06/2022
12.65
 5,600 13.68 13.68 12.65 0 0 0
10/06/2022
13.68
 100 14.20 14.20 13.68 0 0 0
09/06/2022
14.20
 27,500 14.26 14.26 13.81 0 400 -0.0
08/06/2022
14.26
 102,000 13.81 14.97 13.23 0 0 0
07/06/2022
13.81
 30,510 15.17 15.17 13.81 0 5,200 -0.1
06/06/2022
15.17
 2,214 15.17 15.17 15.17 0 0 0
03/06/2022
15.17
 500 15.17 15.17 14.91 0 0 0
02/06/2022
15.17
 19,200 15.42 15.42 15.17 0 0 0
01/06/2022
15.42
 55 15.42 15.42 15.42 0 0 0
31/05/2022
15.42
 19,800 15.29 15.42 15.17 0 500 -0.0
30/05/2022
15.29
 13,100 15.29 15.29 15.17 0 0 0
27/05/2022
15.29
 11,700 16.39 16.39 15.29 0 0 0
26/05/2022
16.39
 7,701 16.78 16.78 15.17 0 0 0
25/05/2022
16.78
 26,000 15.36 16.78 16.46 0 0 0
24/05/2022
15.36
 46,000 15.42 15.42 14.84 0 0 0
23/05/2022
15.42
 27,100 15.23 15.42 14.20 0 4,100 -0.1
20/05/2022
15.23
 700 15.49 15.49 14.91 0 0 0
19/05/2022
15.49
 1,000 15.62 15.62 15.49 400 0 0.0
18/05/2022
15.62
 18,900 16.07 16.07 14.71 0 0 0
17/05/2022
16.07
 48,000 14.84 16.07 14.20 0 0 0
16/05/2022
14.84
 50,700 14.84 14.84 14.20 0 0 0
13/05/2022
14.84
 2,600 15.49 15.49 14.84 0 500 -0.0
12/05/2022
15.49
 1,500 15.81 15.81 15.49 0 0 0
11/05/2022
15.81
 1,000 15.88 15.88 15.81 0 0 0
10/05/2022
15.88
 31,200 15.29 16.39 15.29 500 1,700 -0.0
09/05/2022
15.29
 52,600 16.97 17.30 15.29 500 0 0.0
06/05/2022
16.97
 3,800 16.97 16.97 16.65 0 0 0
05/05/2022
16.97
 18,700 17.68 17.68 16.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |