CTCP Vận tải và Thuê tàu (vfr)

9.40
-1.50
(-13.76%)
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
(2026-08-17) 		1.30 13.54% 1,500 0 0
9.40
10.90
9.40
2 tháng
(2026-07-16) 		0.40 3.81% 9,200 0 0
9
10.90
9.40
3 tháng
(2026-06-16) 		0.90 9% 21,900 0 0
9
11
9.40
6 tháng
(2026-03-18) 		0.80 7.92% 50,000 -1,400 0
9
12.50
9.40
12 tháng
(2025-09-19) 		-0.23 -2.08% 119,800 -26,200 -0.2
9
12.50
9.40
24 tháng
(2024-09-24) 		-0.52 -4.57% 466,853 -26,000 -0.2
9
13.26
9.40
36 tháng
(2023-10-02) 		1.70 18.53% 1,854,498 -2,500 -0.0
8.52
16.94
9.40
60 tháng
(2021-10-11) 		-1.01 -8.45% 2,958,484 -1,299 -0.0
5.42
16.94
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2022
6.39
 700 6.49 6.49 6.39 0 0 0
25/08/2022
6.49
 1,101 6.68 6.68 6.49 0 0 0
24/08/2022
6.68
 0 6.78 6.68 6.68 0 0 0
23/08/2022
6.78
 2,700 6.58 6.78 6.58 0 0 0
22/08/2022
6.58
 0 6.58 6.58 6.58 0 0 0
19/08/2022
6.58
 0 6.58 6.58 6.58 0 0 0
18/08/2022
6.58
 1,300 6.97 6.97 6.58 0 0 0
17/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
16/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
15/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
12/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
11/08/2022
6.97
 0 6.97 6.97 6.97 0 0 0
10/08/2022
6.97
 0 7.26 6.97 6.97 0 0 0
09/08/2022
7.26
 400 7.55 7.55 6.49 0 0 0
08/08/2022
7.55
 0 7.55 7.55 7.55 0 0 0
05/08/2022
7.55
 0 7.55 7.55 7.55 0 0 0
04/08/2022
7.55
 0 7.55 7.55 7.55 0 0 0
03/08/2022
7.55
 0 7.55 7.55 7.55 0 0 0
02/08/2022
7.55
 100 7.55 7.55 7.55 0 0 0
01/08/2022
7.55
 1,100 6.58 7.55 7.55 0 0 0
29/07/2022
6.58
 1,000 6.58 6.58 6.58 0 0 0
28/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
27/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
26/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
25/07/2022
6.58
 0 6.58 6.58 6.58 0 0 0
22/07/2022
6.58
 600 7.55 7.55 6.58 0 0 0
21/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
20/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
19/07/2022
7.55
 500 6.68 7.55 7.55 0 0 0
18/07/2022
6.68
 0 6.87 6.68 6.68 0 0 0
15/07/2022
6.87
 500 6.68 6.87 6.29 0 0 0
14/07/2022
6.68
 2,600 6.68 6.68 6.68 0 0 0
13/07/2022
6.68
 800 6.29 6.68 6.68 0 0 0
12/07/2022
6.29
 4,400 6.00 6.29 6.00 0 0 0
11/07/2022
6.00
 0 6.00 6.00 6.00 0 0 0
08/07/2022
6.00
 100 6.39 6.39 6.00 0 0 0
07/07/2022
6.39
 100 6.58 6.58 6.39 0 0 0
06/07/2022
6.58
 3,400 6.29 6.68 5.42 0 0 0
05/07/2022
6.29
 3,600 6.29 6.29 5.42 0 0 0
04/07/2022
6.29
 600 6.49 6.49 6.29 0 0 0
01/07/2022
6.49
 2,700 6.29 6.49 6.49 0 0 0
30/06/2022
6.29
 300 6.20 6.87 6.29 0 0 0
29/06/2022
6.20
 0 6.20 6.20 6.20 0 0 0
28/06/2022
6.20
 1,200 6.10 6.20 6.20 0 0 0
27/06/2022
6.10
 900 6.78 6.78 6.10 0 0 0
24/06/2022
6.78
 0 6.87 6.78 6.78 0 0 0
23/06/2022
6.87
 600 6.20 6.87 6.78 0 0 0
22/06/2022
6.20
 0 6.49 6.20 6.49 0 0 0
21/06/2022
6.49
 400 6.00 6.49 5.32 0 0 0
20/06/2022
6.00
 0 6.20 6.00 6.00 0 0 0
17/06/2022
6.20
 1,000 6.39 6.39 5.71 0 0 0
16/06/2022
6.39
 400 6.58 6.58 6.39 0 0 0
15/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
14/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
13/06/2022
6.58
 0 6.58 6.58 6.58 0 0 0
10/06/2022
6.58
 1,500 6.58 6.58 6.58 0 0 0
09/06/2022
6.58
 3,800 6.78 7.16 6.58 0 0 0
08/06/2022
6.78
 300 6.78 6.78 6.78 0 0 0
07/06/2022
6.78
 2,000 7.65 7.65 6.78 0 0 0
06/06/2022
7.65
 100 6.97 7.65 7.65 0 0 0
03/06/2022
6.97
 0 7.07 6.97 7.07 0 0 0
02/06/2022
7.07
 3,300 7.16 7.16 6.78 0 0 0
01/06/2022
7.16
 0 7.16 7.16 7.16 0 0 0
31/05/2022
7.16
 0 7.16 7.16 7.16 0 0 0
30/05/2022
7.16
 0 7.16 7.16 7.16 0 0 0
27/05/2022
7.16
 1,100 7.84 7.84 7.16 0 0 0
26/05/2022
7.84
 100 7.26 7.84 7.84 0 0 0
25/05/2022
7.26
 100 7.07 7.26 7.26 0 0 0
24/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
23/05/2022
7.07
 2,200 7.45 7.45 7.07 0 0 0
20/05/2022
7.45
 0 7.45 7.45 7.45 0 0 0
19/05/2022
7.45
 600 7.07 7.55 7.45 0 0 0
18/05/2022
7.07
 1,000 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 6.97 7.07 7.07 0 0 0
16/05/2022
6.97
 2,000 6.97 7.07 6.97 0 0 0
13/05/2022
6.97
 7,200 7.26 7.26 6.97 0 0 0
12/05/2022
7.26
 500 7.84 7.84 7.26 0 0 0
11/05/2022
7.84
 0 7.74 7.84 7.84 0 0 0
10/05/2022
7.74
 400 7.36 8.23 7.74 0 0 0
09/05/2022
7.36
 1,500 8.13 8.13 7.36 0 0 0
06/05/2022
8.13
 1,700 8.42 8.42 8.13 0 0 0
05/05/2022
8.42
 0 8.42 8.42 8.42 0 0 0
04/05/2022
8.42
 1,300 8.23 8.42 8.23 0 0 0
29/04/2022
8.23
 7,700 7.36 8.23 6.49 0 0 0
28/04/2022
7.36
 800 7.07 7.65 7.36 0 0 0
27/04/2022
7.07
 2,200 7.36 7.74 7.07 0 0 0
26/04/2022
7.36
 0 7.36 7.36 7.36 0 0 0
25/04/2022
7.36
 0 6.68 7.36 7.36 0 0 0
22/04/2022
6.68
 200 7.74 8.03 6.68 0 0 0
21/04/2022
7.74
 0 7.74 7.74 7.74 0 0 0
20/04/2022
7.74
 400 7.74 7.74 7.74 0 0 0
19/04/2022
7.74
 200 7.74 7.74 7.74 0 0 0
18/04/2022
7.74
 600 7.74 8.03 7.74 0 0 0
15/04/2022
7.74
 600 7.84 7.84 7.74 0 0 0
14/04/2022
7.84
 300 7.84 7.84 7.84 0 0 0
13/04/2022
7.84
 500 7.74 7.84 7.84 0 0 0
12/04/2022
7.74
 2,600 8.13 8.13 7.74 0 0 0
08/04/2022
8.13
 0 8.13 8.13 8.13 0 0 0
07/04/2022
8.13
 1,100 8.42 8.42 8.03 0 0 0
06/04/2022
8.42
 800 8.42 8.42 8.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |