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)
13/07/2021
6.76
 5,000 7.07 7.07 6.76 0 0 0
12/07/2021
7.07
 100 7.62 7.62 7.07 0 0 0
09/07/2021
7.62
 600 7.81 7.81 7.62 0 0 0
08/07/2021
7.81
 0 7.81 7.81 7.81 0 0 0
07/07/2021
7.81
 500 7.93 7.93 7.81 0 500 -0.0
06/07/2021
7.93
 0 7.93 7.93 7.93 0 0 0
05/07/2021
7.93
 1,500 7.93 7.93 7.93 0 0 0
02/07/2021
7.93
 0 7.93 7.93 7.93 0 0 0
01/07/2021
7.93
 0 7.93 7.93 7.93 0 0 0
30/06/2021
7.93
 800 8.11 8.11 7.93 0 0 0
29/06/2021
8.11
 2,002 8.17 8.17 8.11 0 0 0
28/06/2021
8.17
 900 7.93 8.17 7.93 0 0 0
25/06/2021
7.93
 2,000 7.99 7.99 7.93 0 0 0
24/06/2021
7.99
 2,000 8.17 8.17 7.99 0 0 0
23/06/2021
8.17
 2,100 8.17 8.17 8.11 0 0 0
22/06/2021
8.17
 0 8.17 8.17 8.17 0 0 0
21/06/2021
8.17
 5,800 7.99 8.24 8.05 0 0 0
18/06/2021
7.99
 10,050 8.05 8.05 7.93 0 5,800 -0.1
17/06/2021
8.05
 15,200 8.05 8.05 7.99 0 6,700 -0.1
16/06/2021
8.05
 23,700 8.42 8.42 7.87 0 8,600 -0.1
15/06/2021
8.42
 11,000 7.87 8.42 7.74 0 8,100 -0.1
14/06/2021
7.87
 16,800 7.87 7.87 7.81 0 9,500 -0.1
11/06/2021
7.87
 16,100 7.44 7.87 7.38 0 10,800 -0.1
10/06/2021
7.44
 5,900 7.87 7.87 7.25 0 100 -0.0
09/06/2021
7.87
 5,400 8.54 8.54 7.74 0 0 0
08/06/2021
8.54
 500 8.60 8.60 7.87 0 0 0
07/06/2021
8.60
 0 8.60 8.60 8.60 0 0 0
04/06/2021
8.60
 4,400 8.60 9.10 8.60 0 3,100 -0.0
03/06/2021
8.60
 1,700 9.16 9.16 8.48 0 0 0
02/06/2021
9.16
 4,100 9.16 9.16 8.36 0 2,700 -0.0
01/06/2021
9.16
 0 9.16 9.16 9.16 0 0 0
31/05/2021
9.16
 0 9.16 9.16 9.16 0 0 0
28/05/2021
9.16
 0 9.16 9.16 9.16 0 0 0
27/05/2021
9.16
 4,100 9.65 9.65 8.79 0 0 0
26/05/2021
9.65
 22,200 8.79 9.65 8.79 0 22,000 -0.3
25/05/2021
8.79
 27,500 8.79 8.79 8.73 0 7,500 -0.1
24/05/2021
8.79
 17,406 9.71 9.71 8.79 0 0 0
21/05/2021
9.71
 1,500 10.08 10.08 9.71 0 1,000 -0.0
20/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
19/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
18/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
17/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
14/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
13/05/2021
10.08
 0 10.08 10.08 10.08 0 0 0
12/05/2021
10.08
 500 10.08 11.00 10.08 100 0 0.0
11/05/2021
10.08
 102 9.22 10.08 10.08 100 0 0.0
10/05/2021
9.22
 700 9.22 9.22 9.22 0 0 0
07/05/2021
9.22
 300 9.83 9.83 9.22 0 0 0
06/05/2021
9.83
 0 9.83 9.83 9.83 0 0 0
05/05/2021
9.83
 0 9.83 9.83 9.83 0 0 0
04/05/2021
9.83
 300 9.83 9.83 9.83 0 0 0
29/04/2021
9.83
 0 9.83 9.83 9.83 0 0 0
28/04/2021
9.83
 300 10.45 10.45 9.83 0 0 0
27/04/2021
10.45
 2,808 10.45 10.45 10.45 2,700 0 0.0
26/04/2021
10.45
 0 10.45 10.45 10.45 0 0 0
23/04/2021
10.45
 0 10.45 10.45 10.45 0 0 0
22/04/2021
10.45
 0 10.45 10.45 10.45 0 0 0
20/04/2021
10.45
 400 10.33 11.25 10.45 100 0 0.0
19/04/2021
10.33
 0 10.33 10.33 10.33 0 0 0
16/04/2021
10.33
 500 10.33 10.33 10.33 0 0 0
15/04/2021
10.33
 1,100 10.33 10.33 10.26 0 1,000 -0.0
14/04/2021
10.33
 5,400 10.39 10.39 10.33 0 2,900 -0.0
13/04/2021
10.39
 4,500 10.39 10.45 10.39 0 2,600 -0.0
12/04/2021
10.39
 2,600 10.39 10.39 10.14 0 500 -0.0
09/04/2021
10.39
 2,300 10.39 10.39 10.39 0 700 -0.0
08/04/2021
10.39
 600 10.45 10.45 9.90 0 0 0
07/04/2021
10.45
 0 10.45 10.45 10.45 0 0 0
06/04/2021
10.45
 100 10.45 10.45 10.45 100 0 0.0
05/04/2021
10.45
 0 10.45 10.45 10.45 0 0 0
02/04/2021
10.45
 4,800 10.45 10.45 10.45 0 2,000 -0.0
01/04/2021
10.45
 4,000 10.69 10.69 10.45 0 1,000 -0.0
31/03/2021
10.69
 400 10.69 10.76 10.69 400 0 0.0
30/03/2021
10.69
 200 10.76 10.76 10.69 0 100 -0.0
29/03/2021
10.76
 0 10.76 10.76 10.76 0 0 0
26/03/2021
10.76
 500 10.14 11.06 10.39 100 0 0.0
25/03/2021
10.14
 1,000 10.39 10.39 10.14 0 0 0
24/03/2021
10.39
 0 10.39 10.39 10.39 0 0 0
23/03/2021
10.39
 1,200 10.45 10.45 10.20 0 400 -0.0
22/03/2021
10.45
 1,500 10.51 10.51 10.45 0 500 -0.0
19/03/2021
10.51
 16,400 10.26 11.00 10.45 100 0 0.0
18/03/2021
10.26
 2,600 10.26 10.26 10.26 0 2,600 -0.0
17/03/2021
10.26
 9,408 10.45 10.45 10.26 0 3,900 -0.1
16/03/2021
10.45
 6,200 10.20 10.45 10.20 0 0 0
15/03/2021
10.20
 600 10.45 10.45 10.20 0 500 -0.0
12/03/2021
10.45
 500 10.45 10.45 10.45 0 0 0
11/03/2021
10.45
 500 10.45 10.45 10.45 0 0 0
10/03/2021
10.45
 400 11.25 11.25 10.45 0 0 0
09/03/2021
11.25
 33,700 11.31 11.31 10.20 0 18,250 -0.3
08/03/2021
11.31
 25,100 11.31 11.31 11.06 0 12,100 -0.2
05/03/2021
11.31
 5,600 11.31 11.31 11.25 2,300 1,300 0.0
04/03/2021
11.31
 36,000 10.33 11.31 10.26 0 10,900 -0.2
03/03/2021
10.33
 5,700 10.39 10.39 9.65 0 300 -0.0
02/03/2021
10.39
 500 10.39 10.39 10.39 0 500 -0.0
01/03/2021
10.39
 0 10.39 10.39 10.39 0 0 0
26/02/2021
10.39
 1,400 9.83 10.39 9.77 0 100 -0.0
25/02/2021
9.83
 109,829 9.83 10.14 9.34 0 100,200 -1.6
24/02/2021
9.83
 7,200 9.83 9.83 9.40 0 2,700 -0.0
23/02/2021
9.83
 3,000 9.83 9.83 9.34 0 1,400 -0.0
22/02/2021
9.83
 2,301 9.83 9.83 9.77 0 1,200 -0.0
19/02/2021
9.83
 1,900 10.08 10.08 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |