CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
11.77
 100 11.36 11.77 11.77 0 0 0
25/01/2022
11.36
 425 11.36 11.36 11.36 100 0 0.0
24/01/2022
11.36
 1,825 12.06 12.06 11.36 0 500 -0.0
21/01/2022
12.06
 1,500 11.88 12.06 11.18 0 0 0
20/01/2022
11.88
 200 11.53 11.88 10.83 0 0 0
19/01/2022
11.53
 5,300 11.65 12.17 11.53 0 35 -0.0
18/01/2022
11.65
 5,900 11.65 11.65 11.65 0 0 0
17/01/2022
11.65
 7,655 12.47 12.47 11.65 100 0 0.0
14/01/2022
12.47
 1,984 11.94 12.47 11.94 0 0 0
13/01/2022
11.94
 6,400 11.48 12.17 11.48 0 0 0
12/01/2022
11.48
 7,400 12.23 12.23 11.36 100 0 0.0
11/01/2022
12.23
 1,000 12.52 12.52 12.23 0 0 0
10/01/2022
12.52
 5,810 12.81 12.81 12.23 600 0 0.0
07/01/2022
12.81
 7,400 12.81 12.81 11.65 300 0 0.0
06/01/2022
12.81
 800 13.11 13.11 12.81 0 90 -0.0
05/01/2022
13.11
 300 13.11 13.28 13.11 0 0 0
04/01/2022
13.11
 17,000 12.17 13.11 12.17 0 0 0
31/12/2021
12.17
 4,700 11.88 12.17 11.24 0 0 0
30/12/2021
11.88
 200 11.65 11.88 11.07 0 0 0
29/12/2021
11.65
 5,100 11.88 11.88 11.65 0 0 0
28/12/2021
11.88
 12,800 12.12 12.12 11.07 0 0 0
27/12/2021
12.12
 700 12.17 12.17 12.12 0 0 0
24/12/2021
12.17
 5,100 12.23 12.23 11.65 0 0 0
23/12/2021
12.23
 500 12.23 12.23 12.23 0 0 0
22/12/2021
12.23
 7,200 12.23 12.23 12.23 0 0 0
21/12/2021
12.23
 4,100 13.11 13.11 12.00 0 0 0
20/12/2021
13.11
 14,300 13.28 13.28 12.58 0 5,700 -0.1
17/12/2021
13.28
 3,103 12.99 13.28 12.41 0 0 0
16/12/2021
12.99
 3,500 13.22 13.46 12.87 0 0 0
15/12/2021
13.22
 26,300 13.16 13.75 12.99 0 0 0
14/12/2021
13.16
 2,001 13.57 13.57 13.16 0 0 0
13/12/2021
13.57
 3,000 13.63 13.63 13.40 0 0 0
10/12/2021
13.63
 4,900 13.63 13.63 13.11 0 0 0
09/12/2021
13.63
 20,100 13.63 13.63 13.11 0 0 0
08/12/2021
13.63
 11,000 13.63 13.86 13.63 0 0 0
07/12/2021
13.63
 7,000 13.63 13.63 13.28 0 0 0
06/12/2021
13.63
 11,700 13.57 13.69 12.99 1,500 0 0.0
03/12/2021
13.57
 27,000 13.28 13.69 12.93 8,300 0 0.2
02/12/2021
13.28
 140,700 13.57 13.92 12.99 0 0 0
01/12/2021
13.57
 15,100 13.98 14.04 13.11 0 0 0
30/11/2021
13.98
 5,100 14.15 14.15 13.57 100 0 0.0
29/11/2021
14.15
 4,300 13.63 14.27 14.15 0 0 0
26/11/2021
13.63
 7,800 14.10 14.10 13.57 0 0 0
25/11/2021
14.10
 13,300 14.21 14.21 13.69 0 0 0
24/11/2021
14.21
 38,600 14.21 14.27 13.40 100 0 0.0
23/11/2021
14.21
 3,900 13.22 14.50 13.46 300 0 0.0
22/11/2021
13.22
 45,400 14.45 14.45 13.11 0 0 0
19/11/2021
14.45
 33,118 14.68 14.68 13.92 1,200 200 0.0
18/11/2021
14.68
 5,110 14.68 14.68 14.15 0 0 0
17/11/2021
14.68
 14,500 14.68 14.85 14.45 0 0 0
16/11/2021
14.68
 49,222 13.98 14.74 13.86 200 0 0.0
15/11/2021
13.98
 22,400 14.33 14.56 13.75 0 0 0
12/11/2021
14.33
 34,600 15.67 15.67 14.21 0 0 0
11/11/2021
15.67
 71,145 15.03 16.02 14.21 0 0 0
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
10/11/2021
15.03
 28,615 13.87 15.03 14.27 0 0 0
09/11/2021
13.87
 164,910 12.65 13.87 13.31 0 0 0
08/11/2021
12.65
 163,655 11.54 12.65 11.65 0 0 0
05/11/2021
11.54
 22,100 11.48 11.76 11.48 0 300 -0.0
04/11/2021
11.48
 18,000 11.43 11.54 11.43 0 0 0
03/11/2021
11.43
 27,514 11.48 11.59 11.37 0 0 0
02/11/2021
11.48
 34,350 11.37 11.59 11.21 0 0 0
01/11/2021
11.37
 83,000 10.93 11.65 10.93 0 0 0
29/10/2021
10.93
 32,051 10.98 11.10 10.93 0 0 0
28/10/2021
10.98
 12,100 11.15 11.15 10.82 0 800 -0.0
27/10/2021
11.15
 43,500 10.71 11.54 10.76 0 0 0
26/10/2021
10.71
 15,700 10.76 11.82 10.65 0 0 0
25/10/2021
10.76
 18,100 10.43 10.82 10.43 0 0 0
22/10/2021
10.43
 15,500 10.48 10.54 10.32 100 0 0.0
21/10/2021
10.48
 9,700 10.54 10.54 10.48 0 0 0
20/10/2021
10.54
 13,300 10.65 10.65 10.48 0 0 0
19/10/2021
10.65
 4,600 10.65 10.65 10.54 0 0 0
18/10/2021
10.65
 6,800 10.71 10.71 10.48 700 0 0
15/10/2021
10.71
 14,800 10.71 10.82 10.54 0 0 0
14/10/2021
10.71
 1,300 10.98 10.98 10.65 0 0 0
13/10/2021
10.98
 9,500 11.04 11.04 10.54 0 0 0
12/10/2021
11.04
 9,700 11.21 11.21 10.76 0 0 0
11/10/2021
11.21
 16,200 11.37 11.37 10.87 100 0 0.0
08/10/2021
11.37
 40,700 10.82 11.87 10.76 0 0 0
07/10/2021
10.82
 24,000 10.82 10.82 10.54 0 0 0
06/10/2021
10.82
 62,900 10.71 10.82 10.43 0 0 0
05/10/2021
10.71
 29,800 10.82 10.82 10.43 0 0 0
04/10/2021
10.82
 26,000 10.87 10.87 10.54 0 0 0
01/10/2021
10.87
 29,500 10.82 11.26 10.48 0 0 0
30/09/2021
10.82
 19,100 10.76 10.93 10.48 0 0 0
29/09/2021
10.76
 29,214 10.71 10.76 10.37 0 0 0
28/09/2021
10.71
 5,100 10.98 10.98 10.32 0 0 0
27/09/2021
10.98
 17,000 10.60 11.37 10.32 0 0 0
24/09/2021
10.60
 75,500 11.15 11.15 10.60 0 0 0
23/09/2021
11.15
 141,000 10.82 11.43 10.82 0 0 0
22/09/2021
10.82
 44,800 11.04 11.04 10.54 0 500 -0.0
21/09/2021
11.04
 89,700 11.48 11.48 10.43 200 21,700 -0.4
20/09/2021
11.48
 68,300 11.93 12.20 11.37 0 0 0
17/09/2021
11.93
 63,800 11.65 11.98 11.65 200 2,000 -0.0
16/09/2021
11.65
 165,120 11.10 11.93 10.43 0 5,500 -0.1
15/09/2021
11.10
 43,000 11.10 11.93 11.10 2,500 1,000 0.0
14/09/2021
11.10
 163,200 10.43 11.43 10.48 21,500 1,600 0.4
13/09/2021
10.43
 302,758 10.21 10.54 10.10 0 2,300 -0.0
10/09/2021
10.21
 24,900 9.71 10.54 9.76 200 0 0.0
09/09/2021
9.71
 80,500 9.43 9.93 8.93 3,800 1,000 0.0
08/09/2021
9.43
 229,600 10.43 10.43 9.43 1,000 4,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |