CTCP Vận tải và Thuê tàu (vfr)

11.50
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
(2025-12-29) 		1.30 12.75% 4,500 -1,300 -0.0
9.90
11.50
11.50
2 tháng
(2025-11-28) 		1 9.52% 48,100 -24,000 -0.2
9.30
11.50
11.50
3 tháng
(2025-10-29) 		0.50 4.55% 59,000 -24,800 -0.2
9.30
11.50
11.50
6 tháng
(2025-07-31) 		0.37 3.31% 127,300 -27,000 -0.3
9.30
12.10
11.50
12 tháng
(2025-02-03) 		-0.89 -7.18% 316,617 -24,000 -0.2
9.30
12.58
11.50
24 tháng
(2024-02-07) 		-1.37 -10.67% 1,528,450 -14,500 -0.2
9.30
16.94
11.50
36 tháng
(2023-02-13) 		4.82 72.18% 2,326,865 100 -0.0
5.42
16.94
11.50
60 tháng
(2021-02-22) 		8.11 239.44% 4,014,461 101 -0.0
3.39
17.33
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2022
8.71
 1,800 8.91 8.91 8.71 0 0 0
12/01/2022
8.91
 3,100 8.32 9.10 8.71 1 0 0.0
11/01/2022
8.32
 500 8.52 8.52 8.32 0 0 0
10/01/2022
8.52
 4,600 8.91 8.91 7.45 0 0 0
07/01/2022
8.91
 3,600 8.81 8.91 8.62 0 0 0
06/01/2022
8.81
 2,700 9.10 9.10 8.81 0 0 0
05/01/2022
9.10
 3,700 9.10 9.10 8.91 0 0 0
04/01/2022
9.10
 1,900 9.29 9.29 9.10 0 0 0
31/12/2021
9.29
 300 9.58 9.58 9.29 0 0 0
30/12/2021
9.58
 0 9.58 9.58 9.58 0 0 0
29/12/2021
9.58
 3,300 9.00 9.68 9.58 0 0 0
28/12/2021
9.00
 1,200 9.68 9.68 8.71 0 0 0
27/12/2021
9.68
 200 9.58 9.78 9.68 0 0 0
24/12/2021
9.58
 100 9.58 9.58 9.58 0 0 0
23/12/2021
9.58
 3,600 9.68 9.68 8.23 0 0 0
22/12/2021
9.68
 6,000 9.29 9.97 9.10 0 0 0
21/12/2021
9.29
 1,500 9.68 9.97 9.10 0 0 0
20/12/2021
9.68
 1,500 9.97 9.97 9.10 0 0 0
17/12/2021
9.97
 900 10.07 10.07 9.78 0 0 0
16/12/2021
10.07
 7,200 9.97 10.16 9.68 0 0 0
15/12/2021
9.97
 5,100 9.29 10.45 9.97 0 0 0
14/12/2021
9.29
 5,000 9.20 9.29 9.10 0 0 0
13/12/2021
9.20
 2,900 9.20 9.39 9.00 0 0 0
10/12/2021
9.20
 1,400 9.49 9.49 9.10 0 0 0
09/12/2021
9.49
 3,100 9.20 9.49 9.20 0 0 0
08/12/2021
9.20
 3,500 9.10 9.29 8.91 0 0 0
07/12/2021
9.10
 12,800 9.10 9.58 9.10 0 0 0
06/12/2021
9.10
 4,600 9.68 9.68 9.10 0 0 0
03/12/2021
9.68
 3,300 9.97 9.97 9.68 0 0 0
02/12/2021
9.97
 7,900 9.87 10.16 9.68 0 0 0
01/12/2021
9.87
 2,500 9.97 9.97 9.39 0 0 0
30/11/2021
9.97
 3,000 9.58 9.97 9.58 0 0 0
29/11/2021
9.58
 4,200 9.58 9.68 9.20 0 0 0
26/11/2021
9.58
 11,600 9.68 9.78 9.58 0 0 0
25/11/2021
9.68
 5,600 9.97 10.16 9.58 0 0 0
24/11/2021
9.97
 4,400 9.97 10.07 9.68 0 0 0
23/11/2021
9.97
 4,300 9.68 9.97 9.68 0 0 0
22/11/2021
9.68
 5,000 10.55 10.55 9.68 0 0 0
19/11/2021
10.55
 18,300 11.03 11.03 10.55 0 0 0
18/11/2021
11.03
 10,900 11.62 11.62 10.45 0 0 0
17/11/2021
11.62
 12,900 11.52 11.71 11.62 0 0 0
16/11/2021
11.52
 16,200 11.42 11.91 11.42 0 100 -0.0
15/11/2021
11.42
 31,900 10.65 11.42 10.74 0 0 0
12/11/2021
10.65
 13,700 10.45 11.91 10.55 0 0 0
11/11/2021
10.45
 6,600 10.36 10.45 10.45 100 0 0.0
10/11/2021
10.36
 5,700 10.26 10.45 9.97 0 0 0
09/11/2021
10.26
 3,500 10.16 10.36 10.07 0 0 0
08/11/2021
10.16
 4,006 9.87 10.36 9.87 0 0 0
05/11/2021
9.87
 10,500 9.97 10.26 9.68 0 0 0
04/11/2021
9.97
 5,600 10.26 10.26 9.87 0 0 0
03/11/2021
10.26
 14,403 10.65 10.65 9.78 0 0 0
02/11/2021
10.65
 9,900 10.45 10.65 10.16 0 0 0
01/11/2021
10.45
 10,810 10.74 10.74 10.45 0 0 0
29/10/2021
10.74
 6,100 11.23 11.23 10.55 0 0 0
28/10/2021
11.23
 12,924 11.13 11.23 10.94 0 0 0
27/10/2021
11.13
 3,100 10.74 11.13 10.65 0 0 0
26/10/2021
10.74
 2,900 10.45 10.94 10.16 0 0 0
25/10/2021
10.45
 300 10.55 10.55 10.16 0 0 0
22/10/2021
10.55
 9,000 11.33 11.33 10.07 0 0 0
21/10/2021
11.33
 8,200 10.94 11.33 10.36 0 0 0
20/10/2021
10.94
 4,400 11.13 11.33 10.94 0 0 0
19/10/2021
11.13
 11,000 10.65 12.00 10.65 0 0 0
18/10/2021
10.65
 10,100 11.42 11.42 10.16 0 0 0
15/10/2021
11.42
 2,700 11.62 11.62 11.42 0 0 0
14/10/2021
11.62
 10,000 11.62 11.81 11.62 0 0 0
13/10/2021
11.62
 1,700 11.81 11.81 11.42 0 0 0
12/10/2021
11.81
 700 11.91 11.91 11.81 0 0 0
11/10/2021
11.91
 6,300 12.20 12.20 11.81 0 0 0
08/10/2021
12.20
 8,100 11.42 12.29 11.52 0 0 0
07/10/2021
11.42
 5,300 11.62 11.62 11.13 0 0 0
06/10/2021
11.62
 3,700 12.97 12.97 10.84 0 0 0
05/10/2021
12.97
 2,329 11.81 13.16 11.62 0 0 0
04/10/2021
11.81
 2,610 12.78 12.78 11.33 0 0 0
01/10/2021
12.78
 37,900 14.13 14.13 12.78 0 0 0
30/09/2021
14.13
 9,019 13.36 15.20 14.13 0 0 0
29/09/2021
13.36
 8,130 14.71 14.71 11.62 0 0 0
28/09/2021
14.71
 33,020 12.68 14.71 11.03 0 0 0
27/09/2021
12.68
 28,500 14.52 14.62 12.49 0 0 0
24/09/2021
14.52
 4,200 15.10 16.94 14.52 0 0 0
23/09/2021
15.10
 51,220 17.33 19.36 14.71 0 0 0
22/09/2021
17.33
 105,834 15.10 17.33 15.10 0 0 0
21/09/2021
15.10
 34,700 13.16 15.10 15.10 0 0 0
20/09/2021
13.16
 26,220 11.52 13.16 13.16 0 0 0
17/09/2021
11.52
 33,200 10.07 11.52 11.42 0 0 0
16/09/2021
10.07
 40,349 8.91 10.07 10.07 0 0 0
15/09/2021
8.91
 52,300 8.03 8.91 8.23 0 0 0
14/09/2021
8.03
 16,570 7.74 8.03 7.65 0 0 0
13/09/2021
7.74
 13,900 6.97 7.94 7.45 0 0 0
10/09/2021
6.97
 8,000 7.65 7.94 6.97 0 0 0
09/09/2021
7.65
 6,600 7.45 7.84 6.78 0 0 0
08/09/2021
7.45
 4,200 7.74 7.74 7.45 0 0 0
07/09/2021
7.74
 30,400 8.03 8.23 7.74 0 0 0
06/09/2021
8.03
 23,700 7.84 8.03 7.55 0 0 0
01/09/2021
7.84
 7,700 7.74 8.52 6.78 0 0 0
31/08/2021
7.74
 23,900 7.74 8.71 7.36 0 0 0
30/08/2021
7.74
 41,100 6.78 7.74 7.65 0 0 0
27/08/2021
6.78
 9,000 6.68 6.78 6.68 0 0 0
26/08/2021
6.68
 39,600 5.71 6.68 5.81 0 0 0
25/08/2021
5.71
 3,600 5.81 5.81 5.71 0 0 0
24/08/2021
5.81
 400 5.42 6.10 5.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |