CTCP Vinafreight (vnf)

14.80
-0.40
(-2.63%)
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)
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
23/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
22/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
21/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
18/09/2020
11.05
 0 11.05 11.05 11.05 0 0 0
17/09/2020
11.05
 100 10.34 11.05 11.05 0 100 -0.0
16/09/2020
10.34
 100 9.98 10.34 10.34 0 0 0
15/09/2020
9.98
 500 10.19 10.19 9.20 0 0 0
14/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
11/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
10/09/2020
10.19
 30,000 9.27 10.19 8.34 0 17,900 -0.5
09/09/2020
9.27
 10,100 9.27 9.27 8.34 0 200 -0.0
08/09/2020
9.27
 1,000 9.27 9.27 8.34 0 0 0
07/09/2020
9.27
 200 10.27 10.27 9.27 0 0 0
04/09/2020
10.27
 0 10.27 10.27 10.27 0 0 0
03/09/2020
10.27
 0 10.27 10.27 10.27 0 0 0
01/09/2020
10.27
 801 10.27 10.69 9.27 0 0 0
31/08/2020
10.27
 100 11.41 11.41 10.27 0 0 0
28/08/2020
11.41
 0 11.41 11.41 11.41 0 0 0
27/08/2020
11.41
 0 11.41 11.41 11.41 0 0 0
26/08/2020
11.41
 0 11.41 11.41 11.41 0 0 0
25/08/2020
11.41
 200 11.26 11.41 11.41 0 0 0
24/08/2020
11.26
 300 10.27 11.26 11.26 0 0 0
21/08/2020
10.27
 0 10.27 10.27 10.27 0 0 0
20/08/2020
10.27
 141 11.37 11.37 10.27 0 0 0
19/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
18/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
17/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
14/08/2020
11.37
 2 11.37 11.37 11.37 0 0 0
13/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
12/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
11/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
10/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
07/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
06/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |