CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
14.71
 140,700 15.04 15.42 14.39 0 0 0
01/12/2021
15.04
 15,100 15.49 15.55 14.52 0 0 0
30/11/2021
15.49
 5,100 15.68 15.68 15.04 100 0 0.0
29/11/2021
15.68
 4,300 15.10 15.81 15.68 0 0 0
26/11/2021
15.10
 7,800 15.62 15.62 15.04 0 0 0
25/11/2021
15.62
 13,300 15.75 15.75 15.17 0 0 0
24/11/2021
15.75
 38,600 15.75 15.81 14.84 100 0 0.0
23/11/2021
15.75
 3,900 14.65 16.07 14.91 300 0 0.0
22/11/2021
14.65
 45,400 16.00 16.00 14.52 0 0 0
19/11/2021
16.00
 33,118 16.26 16.26 15.42 1,200 200 0.0
18/11/2021
16.26
 5,110 16.26 16.26 15.68 0 0 0
17/11/2021
16.26
 14,500 16.26 16.46 16.00 0 0 0
16/11/2021
16.26
 49,222 15.49 16.33 15.36 200 0 0.0
15/11/2021
15.49
 22,400 15.88 16.13 15.23 0 0 0
12/11/2021
15.88
 34,600 17.36 17.36 15.75 0 0 0
11/11/2021
17.36
 71,145 16.65 17.75 15.75 0 0 0
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
10/11/2021
16.65
 28,615 15.37 16.65 15.81 0 0 0
09/11/2021
15.37
 164,910 14.01 15.37 14.75 0 0 0
08/11/2021
14.01
 163,655 12.78 14.01 12.91 0 0 0
05/11/2021
12.78
 22,100 12.72 13.03 12.72 0 300 -0.0
04/11/2021
12.72
 18,000 12.66 12.78 12.66 0 0 0
03/11/2021
12.66
 27,514 12.72 12.85 12.60 0 0 0
02/11/2021
12.72
 34,350 12.60 12.85 12.42 0 0 0
01/11/2021
12.60
 83,000 12.11 12.91 12.11 0 0 0
29/10/2021
12.11
 32,051 12.17 12.29 12.11 0 0 0
28/10/2021
12.17
 12,100 12.35 12.35 11.99 0 800 -0.0
27/10/2021
12.35
 43,500 11.86 12.78 11.92 0 0 0
26/10/2021
11.86
 15,700 11.92 13.09 11.80 0 0 0
25/10/2021
11.92
 18,100 11.55 11.99 11.55 0 0 0
22/10/2021
11.55
 15,500 11.62 11.68 11.43 100 0 0.0
21/10/2021
11.62
 9,700 11.68 11.68 11.62 0 0 0
20/10/2021
11.68
 13,300 11.80 11.80 11.62 0 0 0
19/10/2021
11.80
 4,600 11.80 11.80 11.68 0 0 0
18/10/2021
11.80
 6,800 11.86 11.86 11.62 700 0 0
15/10/2021
11.86
 14,800 11.86 11.99 11.68 0 0 0
14/10/2021
11.86
 1,300 12.17 12.17 11.80 0 0 0
13/10/2021
12.17
 9,500 12.23 12.23 11.68 0 0 0
12/10/2021
12.23
 9,700 12.42 12.42 11.92 0 0 0
11/10/2021
12.42
 16,200 12.60 12.60 12.05 100 0 0.0
08/10/2021
12.60
 40,700 11.99 13.15 11.92 0 0 0
07/10/2021
11.99
 24,000 11.99 11.99 11.68 0 0 0
06/10/2021
11.99
 62,900 11.86 11.99 11.55 0 0 0
05/10/2021
11.86
 29,800 11.99 11.99 11.55 0 0 0
04/10/2021
11.99
 26,000 12.05 12.05 11.68 0 0 0
01/10/2021
12.05
 29,500 11.99 12.48 11.62 0 0 0
30/09/2021
11.99
 19,100 11.92 12.11 11.62 0 0 0
29/09/2021
11.92
 29,214 11.86 11.92 11.49 0 0 0
28/09/2021
11.86
 5,100 12.17 12.17 11.43 0 0 0
27/09/2021
12.17
 17,000 11.74 12.60 11.43 0 0 0
24/09/2021
11.74
 75,500 12.35 12.35 11.74 0 0 0
23/09/2021
12.35
 141,000 11.99 12.66 11.99 0 0 0
22/09/2021
11.99
 44,800 12.23 12.23 11.68 0 500 -0.0
21/09/2021
12.23
 89,700 12.72 12.72 11.55 200 21,700 -0.4
20/09/2021
12.72
 68,300 13.21 13.52 12.60 0 0 0
17/09/2021
13.21
 63,800 12.91 13.28 12.91 200 2,000 -0.0
16/09/2021
12.91
 165,120 12.29 13.21 11.55 0 5,500 -0.1
15/09/2021
12.29
 43,000 12.29 13.21 12.29 2,500 1,000 0.0
14/09/2021
12.29
 163,200 11.55 12.66 11.62 21,500 1,600 0.4
13/09/2021
11.55
 302,758 11.31 11.68 11.19 0 2,300 -0.0
10/09/2021
11.31
 24,900 10.76 11.68 10.82 200 0 0.0
09/09/2021
10.76
 80,500 10.45 11.00 9.90 3,800 1,000 0.0
08/09/2021
10.45
 229,600 11.55 11.55 10.45 1,000 4,300 -0.1
07/09/2021
11.55
 24,802 10.94 11.99 10.94 1,600 0 0.0
06/09/2021
10.94
 281,750 9.96 10.94 10.82 200 0 0.0
01/09/2021
9.96
 355,500 9.10 9.96 9.83 4,300 0 0.1
31/08/2021
9.10
 4,500 9.10 9.16 8.97 0 0 0
30/08/2021
9.10
 2,200 9.22 9.22 9.10 0 0 0
27/08/2021
9.22
 3,300 8.97 9.22 8.60 0 0 0
26/08/2021
8.97
 15,800 8.36 8.97 8.42 0 0 0
25/08/2021
8.36
 1,000 9.16 9.16 8.36 600 0 0.0
24/08/2021
9.16
 10 9.16 9.16 9.16 0 0 0
23/08/2021
9.16
 3,800 8.60 9.16 8.30 400 0 0.0
20/08/2021
8.60
 500 9.28 9.28 8.60 0 0 0
19/08/2021
9.28
 7,200 9.03 9.40 8.60 0 0 0
18/08/2021
9.03
 10,400 9.77 9.77 9.03 0 0 0
17/08/2021
9.77
 3,700 9.77 10.02 8.91 0 0 0
16/08/2021
9.77
 1,600 9.59 9.77 8.97 0 0 0
13/08/2021
9.59
 9,800 9.71 9.71 8.79 0 0 0
12/08/2021
9.71
 21,200 9.34 10.26 9.53 0 0 0
11/08/2021
9.34
 13,918 8.54 9.34 9.34 0 0 0
10/08/2021
8.54
 12,400 7.81 8.54 8.11 0 0 0
09/08/2021
7.81
 4,300 8.48 8.48 7.68 0 0 0
06/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
05/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
04/08/2021
8.48
 3,100 7.93 8.48 7.93 0 0 0
03/08/2021
7.93
 4,700 7.81 8.05 7.68 0 0 0
02/08/2021
7.81
 1,800 7.99 7.99 7.56 1,500 0 0.0
30/07/2021
7.99
 2,100 7.99 7.99 7.99 0 0 0
29/07/2021
7.99
 1,100 8.05 8.05 7.99 0 0 0
28/07/2021
8.05
 69,010 7.99 8.05 7.31 0 0 0
27/07/2021
7.99
 600 7.99 8.05 7.99 0 0 0
26/07/2021
7.99
 0 7.99 7.99 7.99 0 0 0
23/07/2021
7.99
 1,610 8.30 8.30 7.99 0 0 0
22/07/2021
8.30
 3,600 8.54 8.54 8.30 0 0 0
21/07/2021
8.54
 1,900 8.17 8.97 7.50 0 0 0
20/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
19/07/2021
8.17
 2,700 8.05 8.17 8.05 0 0 0
16/07/2021
8.05
 1,200 8.17 8.17 8.05 0 0 0
15/07/2021
8.17
 9,700 7.44 8.17 7.81 0 0 0
14/07/2021
7.44
 1,400 6.76 7.44 7.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |