CTCP Vận tải và Thuê tàu (vfr)

9.40
-1.50
(-13.76%)
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
(2026-08-17) 		1.30 13.54% 1,500 0 0
9.40
10.90
9.40
2 tháng
(2026-07-16) 		0.40 3.81% 9,200 0 0
9
10.90
9.40
3 tháng
(2026-06-16) 		0.90 9% 21,900 0 0
9
11
9.40
6 tháng
(2026-03-18) 		0.80 7.92% 50,000 -1,400 0
9
12.50
9.40
12 tháng
(2025-09-19) 		-0.23 -2.08% 119,800 -26,200 -0.2
9
12.50
9.40
24 tháng
(2024-09-24) 		-0.52 -4.57% 466,853 -26,000 -0.2
9
13.26
9.40
36 tháng
(2023-10-02) 		1.70 18.53% 1,854,498 -2,500 -0.0
8.52
16.94
9.40
60 tháng
(2021-10-11) 		-1.01 -8.45% 2,958,484 -1,299 -0.0
5.42
16.94
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2021
10.16
 4,006 9.87 10.36 9.87 0 0 0
05/11/2021
9.87
 10,500 9.97 10.26 9.68 0 0 0
04/11/2021
9.97
 5,600 10.26 10.26 9.87 0 0 0
03/11/2021
10.26
 14,403 10.65 10.65 9.78 0 0 0
02/11/2021
10.65
 9,900 10.45 10.65 10.16 0 0 0
01/11/2021
10.45
 10,810 10.74 10.74 10.45 0 0 0
29/10/2021
10.74
 6,100 11.23 11.23 10.55 0 0 0
28/10/2021
11.23
 12,924 11.13 11.23 10.94 0 0 0
27/10/2021
11.13
 3,100 10.74 11.13 10.65 0 0 0
26/10/2021
10.74
 2,900 10.45 10.94 10.16 0 0 0
25/10/2021
10.45
 300 10.55 10.55 10.16 0 0 0
22/10/2021
10.55
 9,000 11.33 11.33 10.07 0 0 0
21/10/2021
11.33
 8,200 10.94 11.33 10.36 0 0 0
20/10/2021
10.94
 4,400 11.13 11.33 10.94 0 0 0
19/10/2021
11.13
 11,000 10.65 12.00 10.65 0 0 0
18/10/2021
10.65
 10,100 11.42 11.42 10.16 0 0 0
15/10/2021
11.42
 2,700 11.62 11.62 11.42 0 0 0
14/10/2021
11.62
 10,000 11.62 11.81 11.62 0 0 0
13/10/2021
11.62
 1,700 11.81 11.81 11.42 0 0 0
12/10/2021
11.81
 700 11.91 11.91 11.81 0 0 0
11/10/2021
11.91
 6,300 12.20 12.20 11.81 0 0 0
08/10/2021
12.20
 8,100 11.42 12.29 11.52 0 0 0
07/10/2021
11.42
 5,300 11.62 11.62 11.13 0 0 0
06/10/2021
11.62
 3,700 12.97 12.97 10.84 0 0 0
05/10/2021
12.97
 2,329 11.81 13.16 11.62 0 0 0
04/10/2021
11.81
 2,610 12.78 12.78 11.33 0 0 0
01/10/2021
12.78
 37,900 14.13 14.13 12.78 0 0 0
30/09/2021
14.13
 9,019 13.36 15.20 14.13 0 0 0
29/09/2021
13.36
 8,130 14.71 14.71 11.62 0 0 0
28/09/2021
14.71
 33,020 12.68 14.71 11.03 0 0 0
27/09/2021
12.68
 28,500 14.52 14.62 12.49 0 0 0
24/09/2021
14.52
 4,200 15.10 16.94 14.52 0 0 0
23/09/2021
15.10
 51,220 17.33 19.36 14.71 0 0 0
22/09/2021
17.33
 105,834 15.10 17.33 15.10 0 0 0
21/09/2021
15.10
 34,700 13.16 15.10 15.10 0 0 0
20/09/2021
13.16
 26,220 11.52 13.16 13.16 0 0 0
17/09/2021
11.52
 33,200 10.07 11.52 11.42 0 0 0
16/09/2021
10.07
 40,349 8.91 10.07 10.07 0 0 0
15/09/2021
8.91
 52,300 8.03 8.91 8.23 0 0 0
14/09/2021
8.03
 16,570 7.74 8.03 7.65 0 0 0
13/09/2021
7.74
 13,900 6.97 7.94 7.45 0 0 0
10/09/2021
6.97
 8,000 7.65 7.94 6.97 0 0 0
09/09/2021
7.65
 6,600 7.45 7.84 6.78 0 0 0
08/09/2021
7.45
 4,200 7.74 7.74 7.45 0 0 0
07/09/2021
7.74
 30,400 8.03 8.23 7.74 0 0 0
06/09/2021
8.03
 23,700 7.84 8.03 7.55 0 0 0
01/09/2021
7.84
 7,700 7.74 8.52 6.78 0 0 0
31/08/2021
7.74
 23,900 7.74 8.71 7.36 0 0 0
30/08/2021
7.74
 41,100 6.78 7.74 7.65 0 0 0
27/08/2021
6.78
 9,000 6.68 6.78 6.68 0 0 0
26/08/2021
6.68
 39,600 5.71 6.68 5.81 0 0 0
25/08/2021
5.71
 3,600 5.81 5.81 5.71 0 0 0
24/08/2021
5.81
 400 5.42 6.10 5.81 0 0 0
23/08/2021
5.42
 11,300 5.90 5.90 5.42 0 0 0
20/08/2021
5.90
 12,900 6.97 6.97 5.90 0 0 0
19/08/2021
6.97
 700 6.97 6.97 6.00 0 0 0
18/08/2021
6.97
 3,700 6.78 8.03 6.20 0 0 0
17/08/2021
6.78
 10,900 7.45 7.45 6.49 0 0 0
16/08/2021
7.45
 1,406 7.55 7.55 7.16 0 0 0
13/08/2021
7.55
 34,500 7.45 8.52 7.36 0 0 0
12/08/2021
7.45
 55,300 6.68 7.45 7.36 0 0 0
11/08/2021
6.68
 4,600 5.81 6.68 6.29 0 0 0
10/08/2021
5.81
 5,600 5.32 5.81 5.32 0 0 0
09/08/2021
5.32
 700 5.13 5.32 5.13 0 0 0
06/08/2021
5.13
 1,600 5.81 5.81 5.03 0 0 0
05/08/2021
5.81
 0 5.81 5.81 5.81 0 0 0
04/08/2021
5.81
 0 6.00 5.81 6.00 0 0 0
03/08/2021
6.00
 1,300 5.42 6.00 5.71 0 0 0
02/08/2021
5.42
 10,800 5.13 5.42 5.13 0 0 0
30/07/2021
5.13
 100 4.84 5.13 5.13 0 0 0
29/07/2021
4.84
 0 4.84 4.84 4.84 0 0 0
28/07/2021
4.84
 500 4.84 4.84 4.65 0 0 0
27/07/2021
4.84
 2,000 4.84 4.84 4.84 0 0 0
26/07/2021
4.84
 1,200 4.26 4.84 4.74 0 0 0
23/07/2021
4.26
 0 4.26 4.26 4.26 0 0 0
22/07/2021
4.26
 200 4.45 4.45 4.26 0 0 0
21/07/2021
4.45
 700 5.03 5.03 4.45 0 0 0
20/07/2021
5.03
 100 5.71 5.71 5.03 0 0 0
19/07/2021
5.71
 500 5.03 5.71 5.03 0 0 0
16/07/2021
5.03
 0 5.03 5.03 5.03 0 0 0
15/07/2021
5.03
 0 5.03 5.03 5.03 0 0 0
14/07/2021
5.03
 0 5.03 5.03 5.03 0 0 0
13/07/2021
5.03
 100 4.45 5.03 5.03 0 0 0
12/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
09/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
08/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
07/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
06/07/2021
4.45
 600 4.45 4.55 4.45 0 0 0
05/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
02/07/2021
4.45
 13,800 4.94 4.94 4.36 0 0 0
01/07/2021
4.94
 0 4.84 4.94 4.94 0 0 0
30/06/2021
4.84
 1,301 4.84 4.94 4.84 0 0 0
29/06/2021
4.84
 7,100 5.61 5.61 4.84 0 0 0
28/06/2021
5.61
 19,600 5.23 5.90 5.32 0 0 0
25/06/2021
5.23
 3,400 4.55 5.32 5.13 0 0 0
24/06/2021
4.55
 5,800 4.84 5.13 4.55 0 0 0
23/06/2021
4.84
 400 4.36 4.84 4.45 0 0 0
22/06/2021
4.36
 1,300 4.84 4.84 4.36 0 0 0
21/06/2021
4.84
 1,300 4.84 5.23 4.74 0 0 0
18/06/2021
4.84
 4,400 5.23 5.23 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |