CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
9.16
 10 9.16 9.16 9.16 0 0 0
23/08/2021
9.16
 3,800 8.60 9.16 8.30 400 0 0.0
20/08/2021
8.60
 500 9.28 9.28 8.60 0 0 0
19/08/2021
9.28
 7,200 9.03 9.40 8.60 0 0 0
18/08/2021
9.03
 10,400 9.77 9.77 9.03 0 0 0
17/08/2021
9.77
 3,700 9.77 10.02 8.91 0 0 0
16/08/2021
9.77
 1,600 9.59 9.77 8.97 0 0 0
13/08/2021
9.59
 9,800 9.71 9.71 8.79 0 0 0
12/08/2021
9.71
 21,200 9.34 10.26 9.53 0 0 0
11/08/2021
9.34
 13,918 8.54 9.34 9.34 0 0 0
10/08/2021
8.54
 12,400 7.81 8.54 8.11 0 0 0
09/08/2021
7.81
 4,300 8.48 8.48 7.68 0 0 0
06/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
05/08/2021
8.48
 0 8.48 8.48 8.48 0 0 0
04/08/2021
8.48
 3,100 7.93 8.48 7.93 0 0 0
03/08/2021
7.93
 4,700 7.81 8.05 7.68 0 0 0
02/08/2021
7.81
 1,800 7.99 7.99 7.56 1,500 0 0.0
30/07/2021
7.99
 2,100 7.99 7.99 7.99 0 0 0
29/07/2021
7.99
 1,100 8.05 8.05 7.99 0 0 0
28/07/2021
8.05
 69,010 7.99 8.05 7.31 0 0 0
27/07/2021
7.99
 600 7.99 8.05 7.99 0 0 0
26/07/2021
7.99
 0 7.99 7.99 7.99 0 0 0
23/07/2021
7.99
 1,610 8.30 8.30 7.99 0 0 0
22/07/2021
8.30
 3,600 8.54 8.54 8.30 0 0 0
21/07/2021
8.54
 1,900 8.17 8.97 7.50 0 0 0
20/07/2021
8.17
 0 8.17 8.17 8.17 0 0 0
19/07/2021
8.17
 2,700 8.05 8.17 8.05 0 0 0
16/07/2021
8.05
 1,200 8.17 8.17 8.05 0 0 0
15/07/2021
8.17
 9,700 7.44 8.17 7.81 0 0 0
14/07/2021
7.44
 1,400 6.76 7.44 7.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |