CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.10 -0.68% 180,500 -64,500 -0.9
14
15.40
14
2 tháng
(2025-12-01) 		-1 -6.41% 236,200 -66,700 -1.0
14
15.80
14
3 tháng
(2025-10-30) 		-1.40 -8.75% 338,000 -92,300 -1.4
14
16
14
6 tháng
(2025-08-01) 		-0.90 -5.81% 1,421,900 -105,400 -1.6
14
17.40
14
12 tháng
(2025-02-03) 		-0.58 -3.83% 5,546,030 -29,400 -0.3
10.64
17.40
14
24 tháng
(2024-02-15) 		7.42 103.47% 8,888,592 -14,539 -0.2
7.09
17.40
14
36 tháng
(2023-02-13) 		7.59 108.38% 10,732,981 -3,433 -0.0
6.66
17.40
14
60 tháng
(2021-02-23) 		4.77 48.47% 18,678,696 -218,784 -3.4
6.66
21.68
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
17/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
09/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
08/02/2021
10.08
 1,000 9.83 10.08 10.02 0 100 0
05/02/2021
9.83
 5,000 9.71 10.08 9.71 0 3,000 -0.0
04/02/2021
9.71
 2,000 9.71 10.45 9.71 0 0 0
03/02/2021
9.71
 19,300 10.69 11.19 9.65 1,000 10,200 -0.1
02/02/2021
10.69
 0 10.69 10.69 10.69 0 0 0
01/02/2021
10.69
 2,700 9.96 10.69 9.96 0 1,500 -0.0
29/01/2021
9.96
 1,100 9.16 9.96 9.77 0 200 -0.0
28/01/2021
9.16
 2,800 10.14 10.14 9.16 0 0 0
27/01/2021
10.14
 3,600 11.12 11.12 10.02 1,000 400 0.0
26/01/2021
11.12
 24,200 11.06 11.12 9.96 0 12,400 -0.2
25/01/2021
11.06
 100 10.20 11.06 11.06 100 0 0.0
22/01/2021
10.20
 15,000 11.31 11.99 10.20 0 10,500 -0.2
21/01/2021
11.31
 300 10.33 11.31 11.31 0 200 -0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
10.33
 300 9.42 10.33 10.33 200 200 0
19/01/2021
9.42
 14,900 10.44 11.42 9.42 0 0 0
18/01/2021
10.44
 3,880 11.60 11.60 10.44 0 0 0
15/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
14/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
13/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
12/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
11/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
08/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
07/01/2021
11.60
 400 12.61 12.61 11.60 0 0 0
06/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
31/12/2020
12.61
 100 11.49 12.61 12.61 100 0 0.0
30/12/2020
11.49
 100 12.69 12.69 11.49 0 0 0
29/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
28/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
25/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
24/12/2020
12.69
 100 13.16 13.16 12.69 0 0 0
23/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
22/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
21/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
18/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
17/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
16/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
15/12/2020
13.16
 100 11.96 13.16 13.16 100 0 0.0
14/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
11/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
10/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
09/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
08/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
07/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
04/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
03/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
02/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
01/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
30/11/2020
11.96
 200 11.60 11.96 11.96 0 200 -0.0
27/11/2020
11.60
 1,000 11.60 11.60 11.60 0 1,000 0
26/11/2020
11.60
 5,300 11.60 11.60 10.87 0 0 0
25/11/2020
11.60
 300 11.60 11.60 11.60 0 300 -0.0
24/11/2020
11.60
 16,000 11.60 11.60 11.60 0 0 0
23/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
20/11/2020
11.60
 300 11.60 11.60 11.60 0 0 0
19/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
18/11/2020
11.60
 1,100 10.58 11.60 10.58 0 1,000 -0.0
17/11/2020
10.58
 100 9.64 10.58 10.58 100 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
16/11/2020
9.64
 17,000 10.69 10.69 9.64 0 0 0
13/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |