CTCP Vinafreight (vnf)

15.20
0
(0%)
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
(2026-02-23) 		0.20 1.33% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |