CTCP Vinafreight (vnf)

14.90
0.10
(0.68%)
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
(2026-04-01) 		-0.50 -3.25% 67,300 -200 0
14.80
15.40
14.90
2 tháng
(2026-03-02) 		-1.40 -8.59% 375,800 1,900 0.0
14.80
16.30
14.90
3 tháng
(2026-02-02) 		0.50 3.47% 693,200 400 0.0
14
16.60
14.90
6 tháng
(2025-11-03) 		-0.60 -3.87% 1,026,800 -91,300 -1.3
14
16.60
14.90
12 tháng
(2025-05-06) 		1.26 9.27% 3,537,200 -96,800 -1.4
12.64
17.40
14.90
24 tháng
(2024-05-13) 		7.13 91.68% 9,256,851 -35,539 -0.3
7.69
17.40
14.90
36 tháng
(2023-05-17) 		7.65 105.65% 10,975,607 -1,133 -0.0
6.66
17.40
14.90
60 tháng
(2021-05-27) 		5.74 62.70% 19,016,243 -28,034 -0.3
6.66
21.68
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
12.34
 5,250 12.34 12.58 11.86 0 0 0
16/09/2022
12.34
 1,438 12.58 12.58 12.34 0 0 0
15/09/2022
12.58
 1,000 12.58 12.58 12.58 0 0 0
14/09/2022
12.58
 51,600 12.66 12.66 12.34 0 0 0
13/09/2022
12.66
 2,678 12.66 12.66 12.58 0 0 0
12/09/2022
12.66
 110 12.58 12.66 12.66 0 0 0
09/09/2022
12.58
 1,100 12.34 12.66 12.34 0 0 0
08/09/2022
12.34
 2,900 12.34 12.34 12.26 0 0 0
07/09/2022
12.34
 7,300 12.74 12.74 12.34 0 0 0
06/09/2022
12.74
 2,900 12.66 12.74 12.50 0 0 0
05/09/2022
12.66
 6,500 12.50 12.74 12.50 0 0 0
31/08/2022
12.50
 5,100 12.74 12.74 12.42 0 0 0
30/08/2022
12.74
 5,100 12.66 12.74 12.66 0 0 0
29/08/2022
12.66
 3,400 12.74 12.74 12.50 0 0 0
26/08/2022
12.74
 7,700 13.06 13.06 12.74 0 0 0
25/08/2022
13.06
 3,700 13.06 13.06 12.74 0 1,000 -0.0
24/08/2022
13.06
 1,500 12.98 13.06 12.58 0 0 0
23/08/2022
12.98
 67,442 12.74 13.06 12.50 10,200 0 0.2
22/08/2022
12.74
 3,600 12.82 12.82 12.74 0 0 0
19/08/2022
12.82
 3,500 13.54 13.54 12.66 0 0 0
18/08/2022
13.54
 40,400 13.77 13.77 12.58 1,100 0 0.0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/08/2022
13.77
 57,800 13.47 14.49 13.54 0 0 0
16/08/2022
13.47
 9,936 13.80 13.80 13.34 0 100 -0.0
15/08/2022
13.80
 45,200 12.67 13.93 12.61 0 1,000 -0.0
12/08/2022
12.67
 5,806 12.61 12.67 12.47 0 0 0
11/08/2022
12.61
 19,600 12.54 12.81 12.61 0 0 0
10/08/2022
12.54
 20,700 12.61 12.74 12.54 1,900 0 0.0
09/08/2022
12.61
 17,300 12.54 12.67 12.41 0 0 0
08/08/2022
12.54
 17,536 12.54 12.94 12.41 0 0 0
05/08/2022
12.54
 10,800 12.27 12.54 11.94 0 7,600 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |