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)
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
12/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
11/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
10/11/2020
10.69
 200 10.69 10.69 10.69 0 0 0
09/11/2020
10.69
 300 10.69 10.69 10.69 0 0 0
06/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
05/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
04/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
03/11/2020
10.69
 200 11.05 11.05 10.69 0 0 0
02/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
30/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
29/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
28/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
27/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
26/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
23/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
22/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
21/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
20/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
19/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
16/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
15/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
14/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
13/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
12/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
09/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
08/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
07/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
06/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
05/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
02/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
01/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
30/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
29/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
28/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
25/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
24/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |