CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |