CTCP Vinafreight (vnf)

15.20
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
(2026-02-23) 		0.20 1.33% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
15.62
 7,500 16.39 16.39 15.62 0 0 0
11/03/2022
16.39
 6,400 16.39 16.39 15.55 0 0 0
10/03/2022
16.39
 3,200 15.49 16.39 15.49 0 0 0
09/03/2022
15.49
 1,900 16.39 16.39 15.49 100 0 0.0
08/03/2022
16.39
 2,250 16.78 16.78 15.81 0 0 0
07/03/2022
16.78
 5,660 17.30 17.30 16.33 0 0 0
04/03/2022
17.30
 3,450 17.55 17.55 16.26 0 0 0
03/03/2022
17.55
 23,411 16.00 17.55 15.29 1,200 0 0.0
02/03/2022
16.00
 2,300 15.55 16.07 15.94 0 0 0
01/03/2022
15.55
 5,946 16.20 16.20 15.49 0 0 0
28/02/2022
16.20
 9,670 16.20 16.20 15.49 0 0 0
25/02/2022
16.20
 11,500 16.20 16.20 16.07 0 0 0
24/02/2022
16.20
 15,690 17.23 17.23 16.13 0 0 0
23/02/2022
17.23
 13,550 16.46 17.23 16.39 1,000 0 0.0
22/02/2022
16.46
 39,615 16.13 17.10 16.07 0 0 0
21/02/2022
16.13
 9,240 15.42 16.13 14.91 0 300 -0.0
18/02/2022
15.42
 12,000 15.42 15.49 14.84 0 0 0
17/02/2022
15.42
 1,010 15.42 15.42 15.42 0 0 0
16/02/2022
15.42
 3,700 15.49 15.49 15.42 0 100 -0.0
15/02/2022
15.49
 4,805 15.68 15.68 15.49 0 0 0
14/02/2022
15.68
 7,860 16.13 16.13 15.49 0 0 0
11/02/2022
16.13
 625 16.13 16.13 16.13 0 0 0
10/02/2022
16.13
 590 16.13 16.13 16.13 0 0 0
09/02/2022
16.13
 34,615 15.94 16.59 15.94 0 0 0
08/02/2022
15.94
 10,735 15.36 16.13 15.36 2,900 600 0.1
07/02/2022
15.36
 22,400 14.13 15.36 14.78 4,700 0 0.1
28/01/2022
14.13
 1,750 13.88 14.13 13.55 0 0 0
27/01/2022
13.88
 4,500 13.04 13.88 13.04 0 0 0
26/01/2022
13.04
 100 12.58 13.04 13.04 0 0 0
25/01/2022
12.58
 425 12.58 12.58 12.58 100 0 0.0
24/01/2022
12.58
 1,825 13.36 13.36 12.58 0 500 -0.0
21/01/2022
13.36
 1,500 13.17 13.36 12.39 0 0 0
20/01/2022
13.17
 200 12.78 13.17 12.00 0 0 0
19/01/2022
12.78
 5,300 12.91 13.49 12.78 0 35 -0.0
18/01/2022
12.91
 5,900 12.91 12.91 12.91 0 0 0
17/01/2022
12.91
 7,655 13.81 13.81 12.91 100 0 0.0
14/01/2022
13.81
 1,984 13.23 13.81 13.23 0 0 0
13/01/2022
13.23
 6,400 12.71 13.49 12.71 0 0 0
12/01/2022
12.71
 7,400 13.55 13.55 12.58 100 0 0.0
11/01/2022
13.55
 1,000 13.88 13.88 13.55 0 0 0
10/01/2022
13.88
 5,810 14.20 14.20 13.55 600 0 0.0
07/01/2022
14.20
 7,400 14.20 14.20 12.91 300 0 0.0
06/01/2022
14.20
 800 14.52 14.52 14.20 0 90 -0.0
05/01/2022
14.52
 300 14.52 14.71 14.52 0 0 0
04/01/2022
14.52
 17,000 13.49 14.52 13.49 0 0 0
31/12/2021
13.49
 4,700 13.17 13.49 12.46 0 0 0
30/12/2021
13.17
 200 12.91 13.17 12.26 0 0 0
29/12/2021
12.91
 5,100 13.17 13.17 12.91 0 0 0
28/12/2021
13.17
 12,800 13.42 13.42 12.26 0 0 0
27/12/2021
13.42
 700 13.49 13.49 13.42 0 0 0
24/12/2021
13.49
 5,100 13.55 13.55 12.91 0 0 0
23/12/2021
13.55
 500 13.55 13.55 13.55 0 0 0
22/12/2021
13.55
 7,200 13.55 13.55 13.55 0 0 0
21/12/2021
13.55
 4,100 14.52 14.52 13.29 0 0 0
20/12/2021
14.52
 14,300 14.71 14.71 13.94 0 5,700 -0.1
17/12/2021
14.71
 3,103 14.39 14.71 13.75 0 0 0
16/12/2021
14.39
 3,500 14.65 14.91 14.26 0 0 0
15/12/2021
14.65
 26,300 14.58 15.23 14.39 0 0 0
14/12/2021
14.58
 2,001 15.04 15.04 14.58 0 0 0
13/12/2021
15.04
 3,000 15.10 15.10 14.84 0 0 0
10/12/2021
15.10
 4,900 15.10 15.10 14.52 0 0 0
09/12/2021
15.10
 20,100 15.10 15.10 14.52 0 0 0
08/12/2021
15.10
 11,000 15.10 15.36 15.10 0 0 0
07/12/2021
15.10
 7,000 15.10 15.10 14.71 0 0 0
06/12/2021
15.10
 11,700 15.04 15.17 14.39 1,500 0 0.0
03/12/2021
15.04
 27,000 14.71 15.17 14.33 8,300 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |