CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
9.24
 311 8.92 9.63 9.24 0 0 0
03/11/2022
8.92
 3,312 9.47 9.47 8.92 0 12 -0.0
02/11/2022
9.47
 36,166 9.47 9.55 9.47 0 0 0
01/11/2022
9.47
 1,006 9.79 9.79 9.47 0 0 0
31/10/2022
9.79
 463 9.39 9.79 8.68 0 100 -0.0
28/10/2022
9.39
 3,500 9.63 9.79 9.39 0 900 -0.0
27/10/2022
9.63
 4,400 9.79 9.79 9.63 0 0 0
26/10/2022
9.79
 42,374 9.32 9.79 8.52 0 100 -0.0
25/10/2022
9.32
 12,725 9.39 9.39 8.52 0 0 0
24/10/2022
9.39
 4,560 9.95 10.19 9.39 0 60 -0.0
21/10/2022
9.95
 11,702 9.95 9.95 9.32 0 0 0
20/10/2022
9.95
 1,407 10.19 10.27 9.95 0 0 0
19/10/2022
10.19
 5,100 10.35 10.35 9.71 0 0 0
18/10/2022
10.35
 7,400 10.19 10.75 9.71 0 0 0
17/10/2022
10.19
 7,546 10.27 10.27 9.55 0 0 0
14/10/2022
10.27
 105 10.03 10.27 10.27 0 0 0
13/10/2022
10.03
 1,700 9.87 10.03 9.47 0 0 0
12/10/2022
9.87
 9,000 9.55 9.87 8.84 0 0 0
11/10/2022
9.55
 3,006 9.63 9.71 9.55 0 0 0
10/10/2022
9.63
 400 9.63 9.63 9.32 0 0 0
07/10/2022
9.63
 23,616 10.59 10.59 9.55 0 0 0
06/10/2022
10.59
 401 11.46 11.46 10.59 0 0 0
05/10/2022
11.46
 1,100 11.46 11.46 11.15 0 0 0
04/10/2022
11.46
 500 11.54 11.54 11.46 0 0 0
03/10/2022
11.54
 201 10.75 11.54 10.75 0 0 0
30/09/2022
10.75
 5,702 11.86 12.26 10.75 100 0 0.0
29/09/2022
11.86
 4,719 12.18 12.18 11.15 800 0 0.0
28/09/2022
12.18
 0 12.18 12.18 12.18 0 0 0
27/09/2022
12.18
 0 12.18 12.18 12.18 0 0 0
26/09/2022
12.18
 838 12.18 12.18 10.99 0 0 0
23/09/2022
12.18
 1,210 12.18 12.18 12.10 0 0 0
22/09/2022
12.18
 2,150 12.26 12.26 12.18 0 0 0
21/09/2022
12.26
 101 12.26 12.26 12.26 0 0 0
20/09/2022
12.26
 2,700 12.34 12.34 12.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |