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)
27/06/2022
10.66
 1,101 10.60 10.66 10.66 0 0 0
24/06/2022
10.60
 13,900 10.72 11.13 10.25 0 0 0
23/06/2022
10.72
 3,300 10.78 10.78 10.25 0 0 0
22/06/2022
10.78
 19,000 10.72 10.78 10.54 0 0 0
21/06/2022
10.72
 15,300 10.78 10.89 10.72 0 0 0
20/06/2022
10.78
 23,515 10.83 10.83 9.90 0 0 0
17/06/2022
10.83
 7,400 11.42 11.42 10.54 0 0 0
16/06/2022
11.42
 122,700 10.54 11.53 10.48 0 0 0
15/06/2022
10.54
 17,000 11.65 11.65 10.54 0 0 0
14/06/2022
11.65
 15,600 11.42 12.23 11.18 0 0 0
13/06/2022
11.42
 5,600 12.35 12.35 11.42 0 0 0
10/06/2022
12.35
 100 12.81 12.81 12.35 0 0 0
09/06/2022
12.81
 27,500 12.87 12.87 12.47 0 400 -0.0
08/06/2022
12.87
 102,000 12.47 13.51 11.94 0 0 0
07/06/2022
12.47
 30,510 13.69 13.69 12.47 0 5,200 -0.1
06/06/2022
13.69
 2,214 13.69 13.69 13.69 0 0 0
03/06/2022
13.69
 500 13.69 13.69 13.46 0 0 0
02/06/2022
13.69
 19,200 13.92 13.92 13.69 0 0 0
01/06/2022
13.92
 55 13.92 13.92 13.92 0 0 0
31/05/2022
13.92
 19,800 13.81 13.92 13.69 0 500 -0.0
30/05/2022
13.81
 13,100 13.81 13.81 13.69 0 0 0
27/05/2022
13.81
 11,700 14.80 14.80 13.81 0 0 0
26/05/2022
14.80
 7,701 15.14 15.14 13.69 0 0 0
25/05/2022
15.14
 26,000 13.86 15.14 14.85 0 0 0
24/05/2022
13.86
 46,000 13.92 13.92 13.40 0 0 0
23/05/2022
13.92
 27,100 13.75 13.92 12.81 0 4,100 -0.1
20/05/2022
13.75
 700 13.98 13.98 13.46 0 0 0
19/05/2022
13.98
 1,000 14.10 14.10 13.98 400 0 0.0
18/05/2022
14.10
 18,900 14.50 14.50 13.28 0 0 0
17/05/2022
14.50
 48,000 13.40 14.50 12.81 0 0 0
16/05/2022
13.40
 50,700 13.40 13.40 12.81 0 0 0
13/05/2022
13.40
 2,600 13.98 13.98 13.40 0 500 -0.0
12/05/2022
13.98
 1,500 14.27 14.27 13.98 0 0 0
11/05/2022
14.27
 1,000 14.33 14.33 14.27 0 0 0
10/05/2022
14.33
 31,200 13.81 14.80 13.81 500 1,700 -0.0
09/05/2022
13.81
 52,600 15.32 15.61 13.81 500 0 0.0
06/05/2022
15.32
 3,800 15.32 15.32 15.03 0 0 0
05/05/2022
15.32
 18,700 15.96 15.96 14.56 0 0 0
04/05/2022
15.96
 37,425 14.85 16.31 14.85 0 0 0
29/04/2022
14.85
 19,400 14.56 14.85 13.98 0 0 0
28/04/2022
14.56
 1,500 14.56 14.56 13.34 0 0 0
27/04/2022
14.56
 0 14.56 14.56 14.56 0 0 0
26/04/2022
14.56
 5,650 14.56 14.56 14.56 0 0 0
25/04/2022
14.56
 0 14.56 14.56 14.56 0 0 0
22/04/2022
14.56
 1,400 14.56 14.56 13.63 0 0 0
21/04/2022
14.56
 14,100 14.56 14.56 14.50 0 0 0
20/04/2022
14.56
 10,100 14.56 14.56 13.75 0 0 0
19/04/2022
14.56
 18,200 15.61 15.61 14.56 0 0 0
18/04/2022
15.61
 38,600 15.61 15.84 15.14 0 0 0
15/04/2022
15.61
 22,500 15.61 16.66 15.61 0 0 0
14/04/2022
15.61
 5,100 16.02 16.02 14.97 0 0 0
13/04/2022
16.02
 21,595 16.31 16.31 14.85 0 0 0
12/04/2022
16.31
 500 16.48 16.48 16.31 100 0 0.0
08/04/2022
16.48
 26,374 16.60 16.60 15.14 0 0 0
07/04/2022
16.60
 63,912 16.78 18.41 16.14 0 0 0
06/04/2022
16.78
 21,415 17.77 17.77 16.72 100 0 0.0
05/04/2022
17.77
 27,000 17.65 18.06 17.59 100 0 0.0
04/04/2022
17.65
 34,606 18.81 18.87 17.47 0 0 0
01/04/2022
18.81
 27,600 18.64 19.34 17.77 0 0 0
31/03/2022
18.64
 11,814 19.57 19.57 18.64 0 300 -0.0
30/03/2022
19.57
 39,305 18.64 19.80 19.05 0 0 0
29/03/2022
18.64
 99,223 18.35 19.22 18.06 4,300 0 0.1
28/03/2022
18.35
 49,989 19.22 19.22 17.36 4,600 100 0.1
25/03/2022
19.22
 16,013 18.41 19.80 18.41 0 0 0
24/03/2022
18.41
 31,960 16.78 18.41 16.78 0 200 -0.0
23/03/2022
16.78
 124,750 15.26 16.78 15.61 0 0 0
22/03/2022
15.26
 9,500 15.20 15.26 15.14 0 0 0
21/03/2022
15.20
 500 15.20 15.20 15.14 0 0 0
18/03/2022
15.20
 16,800 15.03 15.20 14.85 0 100 -0.0
17/03/2022
15.03
 3,300 14.80 15.03 14.56 0 0 0
16/03/2022
14.80
 1,400 13.98 14.80 13.98 0 0 0
15/03/2022
13.98
 6,500 14.10 14.10 13.92 0 0 0
14/03/2022
14.10
 7,500 14.80 14.80 14.10 0 0 0
11/03/2022
14.80
 6,400 14.80 14.80 14.04 0 0 0
10/03/2022
14.80
 3,200 13.98 14.80 13.98 0 0 0
09/03/2022
13.98
 1,900 14.80 14.80 13.98 100 0 0.0
08/03/2022
14.80
 2,250 15.14 15.14 14.27 0 0 0
07/03/2022
15.14
 5,660 15.61 15.61 14.74 0 0 0
04/03/2022
15.61
 3,450 15.84 15.84 14.68 0 0 0
03/03/2022
15.84
 23,411 14.45 15.84 13.81 1,200 0 0.0
02/03/2022
14.45
 2,300 14.04 14.50 14.39 0 0 0
01/03/2022
14.04
 5,946 14.62 14.62 13.98 0 0 0
28/02/2022
14.62
 9,670 14.62 14.62 13.98 0 0 0
25/02/2022
14.62
 11,500 14.62 14.62 14.50 0 0 0
24/02/2022
14.62
 15,690 15.55 15.55 14.56 0 0 0
23/02/2022
15.55
 13,550 14.85 15.55 14.80 1,000 0 0.0
22/02/2022
14.85
 39,615 14.56 15.44 14.50 0 0 0
21/02/2022
14.56
 9,240 13.92 14.56 13.46 0 300 -0.0
18/02/2022
13.92
 12,000 13.92 13.98 13.40 0 0 0
17/02/2022
13.92
 1,010 13.92 13.92 13.92 0 0 0
16/02/2022
13.92
 3,700 13.98 13.98 13.92 0 100 -0.0
15/02/2022
13.98
 4,805 14.15 14.15 13.98 0 0 0
14/02/2022
14.15
 7,860 14.56 14.56 13.98 0 0 0
11/02/2022
14.56
 625 14.56 14.56 14.56 0 0 0
10/02/2022
14.56
 590 14.56 14.56 14.56 0 0 0
09/02/2022
14.56
 34,615 14.39 14.97 14.39 0 0 0
08/02/2022
14.39
 10,735 13.86 14.56 13.86 2,900 600 0.1
07/02/2022
13.86
 22,400 12.76 13.86 13.34 4,700 0 0.1
28/01/2022
12.76
 1,750 12.52 12.76 12.23 0 0 0
27/01/2022
12.52
 4,500 11.77 12.52 11.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |