CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
7.55
 29,412 7.04 7.55 6.40 6,900 0 0.1
15/11/2022
7.04
 24,200 7.76 7.76 7.04 0 0 0
14/11/2022
7.76
 700 7.47 7.83 6.90 0 0 0
11/11/2022
7.47
 5,800 7.47 7.90 6.83 0 0 0
10/11/2022
7.47
 3,700 8.26 8.26 7.47 0 0 0
09/11/2022
8.26
 11,100 7.69 8.34 7.90 0 0 0
08/11/2022
7.69
 1,600 8.34 8.41 7.69 0 0 0
07/11/2022
8.34
 24,400 8.34 8.55 8.34 0 0 0
04/11/2022
8.34
 311 8.05 8.70 8.34 0 0 0
03/11/2022
8.05
 3,312 8.55 8.55 8.05 0 12 -0.0
02/11/2022
8.55
 36,166 8.55 8.62 8.55 0 0 0
01/11/2022
8.55
 1,006 8.84 8.84 8.55 0 0 0
31/10/2022
8.84
 463 8.48 8.84 7.83 0 100 -0.0
28/10/2022
8.48
 3,500 8.70 8.84 8.48 0 900 -0.0
27/10/2022
8.70
 4,400 8.84 8.84 8.70 0 0 0
26/10/2022
8.84
 42,374 8.41 8.84 7.69 0 100 -0.0
25/10/2022
8.41
 12,725 8.48 8.48 7.69 0 0 0
24/10/2022
8.48
 4,560 8.98 9.20 8.48 0 60 -0.0
21/10/2022
8.98
 11,702 8.98 8.98 8.41 0 0 0
20/10/2022
8.98
 1,407 9.20 9.27 8.98 0 0 0
19/10/2022
9.20
 5,100 9.34 9.34 8.77 0 0 0
18/10/2022
9.34
 7,400 9.20 9.70 8.77 0 0 0
17/10/2022
9.20
 7,546 9.27 9.27 8.62 0 0 0
14/10/2022
9.27
 105 9.05 9.27 9.27 0 0 0
13/10/2022
9.05
 1,700 8.91 9.05 8.55 0 0 0
12/10/2022
8.91
 9,000 8.62 8.91 7.98 0 0 0
11/10/2022
8.62
 3,006 8.70 8.77 8.62 0 0 0
10/10/2022
8.70
 400 8.70 8.70 8.41 0 0 0
07/10/2022
8.70
 23,616 9.56 9.56 8.62 0 0 0
06/10/2022
9.56
 401 10.35 10.35 9.56 0 0 0
05/10/2022
10.35
 1,100 10.35 10.35 10.06 0 0 0
04/10/2022
10.35
 500 10.42 10.42 10.35 0 0 0
03/10/2022
10.42
 201 9.70 10.42 9.70 0 0 0
30/09/2022
9.70
 5,702 10.71 11.07 9.70 100 0 0.0
29/09/2022
10.71
 4,719 11.00 11.00 10.06 800 0 0.0
28/09/2022
11.00
 0 11.00 11.00 11.00 0 0 0
27/09/2022
11.00
 0 11.00 11.00 11.00 0 0 0
26/09/2022
11.00
 838 11.00 11.00 9.92 0 0 0
23/09/2022
11.00
 1,210 11.00 11.00 10.92 0 0 0
22/09/2022
11.00
 2,150 11.07 11.07 11.00 0 0 0
21/09/2022
11.07
 101 11.07 11.07 11.07 0 0 0
20/09/2022
11.07
 2,700 11.14 11.14 11.00 0 0 0
19/09/2022
11.14
 5,250 11.14 11.35 10.71 0 0 0
16/09/2022
11.14
 1,438 11.35 11.35 11.14 0 0 0
15/09/2022
11.35
 1,000 11.35 11.35 11.35 0 0 0
14/09/2022
11.35
 51,600 11.43 11.43 11.14 0 0 0
13/09/2022
11.43
 2,678 11.43 11.43 11.35 0 0 0
12/09/2022
11.43
 110 11.35 11.43 11.43 0 0 0
09/09/2022
11.35
 1,100 11.14 11.43 11.14 0 0 0
08/09/2022
11.14
 2,900 11.14 11.14 11.07 0 0 0
07/09/2022
11.14
 7,300 11.50 11.50 11.14 0 0 0
06/09/2022
11.50
 2,900 11.43 11.50 11.28 0 0 0
05/09/2022
11.43
 6,500 11.28 11.50 11.28 0 0 0
31/08/2022
11.28
 5,100 11.50 11.50 11.21 0 0 0
30/08/2022
11.50
 5,100 11.43 11.50 11.43 0 0 0
29/08/2022
11.43
 3,400 11.50 11.50 11.28 0 0 0
26/08/2022
11.50
 7,700 11.79 11.79 11.50 0 0 0
25/08/2022
11.79
 3,700 11.79 11.79 11.50 0 1,000 -0.0
24/08/2022
11.79
 1,500 11.71 11.79 11.35 0 0 0
23/08/2022
11.71
 67,442 11.50 11.79 11.28 10,200 0 0.2
22/08/2022
11.50
 3,600 11.57 11.57 11.50 0 0 0
19/08/2022
11.57
 3,500 12.22 12.22 11.43 0 0 0
18/08/2022
12.22
 40,400 12.43 12.43 11.35 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
12.43
 57,800 12.16 13.08 12.22 0 0 0
16/08/2022
12.16
 9,936 12.46 12.46 12.04 0 100 -0.0
15/08/2022
12.46
 45,200 11.44 12.58 11.38 0 1,000 -0.0
12/08/2022
11.44
 5,806 11.38 11.44 11.26 0 0 0
11/08/2022
11.38
 19,600 11.32 11.56 11.38 0 0 0
10/08/2022
11.32
 20,700 11.38 11.50 11.32 1,900 0 0.0
09/08/2022
11.38
 17,300 11.32 11.44 11.20 0 0 0
08/08/2022
11.32
 17,536 11.32 11.68 11.20 0 0 0
05/08/2022
11.32
 10,800 11.08 11.32 10.78 0 7,600 -0.1
04/08/2022
11.08
 24,700 11.56 11.56 10.78 1,000 0 0.0
03/08/2022
11.56
 9,300 11.56 11.56 10.78 0 0 0
02/08/2022
11.56
 0 11.56 11.56 11.56 0 0 0
01/08/2022
11.56
 3,300 11.38 11.56 11.32 0 0 0
29/07/2022
11.38
 15,600 11.44 11.50 11.32 0 0 0
28/07/2022
11.44
 17,836 11.56 11.62 11.44 0 0 0
27/07/2022
11.56
 200 10.78 11.68 11.56 0 0 0
26/07/2022
10.78
 100 11.08 11.08 10.78 0 0 0
25/07/2022
11.08
 0 11.08 11.08 11.08 0 0 0
22/07/2022
11.08
 6,800 11.08 11.14 11.08 0 0 0
21/07/2022
11.08
 300 10.66 11.08 10.48 0 0 0
20/07/2022
10.66
 6,700 10.78 10.78 10.66 0 0 0
19/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
18/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
15/07/2022
10.78
 3,501 10.78 10.78 10.78 0 0 0
14/07/2022
10.78
 2,201 11.02 11.02 10.78 0 0 0
13/07/2022
11.02
 500 10.78 11.02 11.02 0 0 0
12/07/2022
10.78
 7,600 10.54 10.78 10.18 0 0 0
11/07/2022
10.54
 4,624 10.54 10.54 10.54 0 0 0
08/07/2022
10.54
 3,900 10.78 10.78 10.48 0 0 0
07/07/2022
10.78
 4,500 10.78 10.78 10.78 0 0 0
06/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
05/07/2022
10.78
 17,300 10.48 10.78 10.00 0 0 0
04/07/2022
10.48
 600 10.78 10.78 10.48 0 0 0
01/07/2022
10.78
 7,800 11.08 11.08 10.78 0 0 0
30/06/2022
11.08
 600 11.08 11.08 11.08 0 0 0
29/06/2022
11.08
 600 10.72 11.08 11.08 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2022
10.72
 4,500 10.66 10.78 10.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |