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)
07/09/2021
10.43
 24,802 9.87 10.82 9.87 1,600 0 0.0
06/09/2021
9.87
 281,750 8.99 9.87 9.76 200 0 0.0
01/09/2021
8.99
 355,500 8.21 8.99 8.88 4,300 0 0.1
31/08/2021
8.21
 4,500 8.21 8.27 8.10 0 0 0
30/08/2021
8.21
 2,200 8.32 8.32 8.21 0 0 0
27/08/2021
8.32
 3,300 8.10 8.32 7.77 0 0 0
26/08/2021
8.10
 15,800 7.54 8.10 7.60 0 0 0
25/08/2021
7.54
 1,000 8.27 8.27 7.54 600 0 0.0
24/08/2021
8.27
 10 8.27 8.27 8.27 0 0 0
23/08/2021
8.27
 3,800 7.77 8.27 7.49 400 0 0.0
20/08/2021
7.77
 500 8.38 8.38 7.77 0 0 0
19/08/2021
8.38
 7,200 8.15 8.49 7.77 0 0 0
18/08/2021
8.15
 10,400 8.82 8.82 8.15 0 0 0
17/08/2021
8.82
 3,700 8.82 9.04 8.04 0 0 0
16/08/2021
8.82
 1,600 8.65 8.82 8.10 0 0 0
13/08/2021
8.65
 9,800 8.77 8.77 7.93 0 0 0
12/08/2021
8.77
 21,200 8.43 9.26 8.60 0 0 0
11/08/2021
8.43
 13,918 7.71 8.43 8.43 0 0 0
10/08/2021
7.71
 12,400 7.05 7.71 7.32 0 0 0
09/08/2021
7.05
 4,300 7.66 7.66 6.93 0 0 0
06/08/2021
7.66
 0 7.66 7.66 7.66 0 0 0
05/08/2021
7.66
 0 7.66 7.66 7.66 0 0 0
04/08/2021
7.66
 3,100 7.16 7.66 7.16 0 0 0
03/08/2021
7.16
 4,700 7.05 7.27 6.93 0 0 0
02/08/2021
7.05
 1,800 7.21 7.21 6.82 1,500 0 0.0
30/07/2021
7.21
 2,100 7.21 7.21 7.21 0 0 0
29/07/2021
7.21
 1,100 7.27 7.27 7.21 0 0 0
28/07/2021
7.27
 69,010 7.21 7.27 6.60 0 0 0
27/07/2021
7.21
 600 7.21 7.27 7.21 0 0 0
26/07/2021
7.21
 0 7.21 7.21 7.21 0 0 0
23/07/2021
7.21
 1,610 7.49 7.49 7.21 0 0 0
22/07/2021
7.49
 3,600 7.71 7.71 7.49 0 0 0
21/07/2021
7.71
 1,900 7.38 8.10 6.77 0 0 0
20/07/2021
7.38
 0 7.38 7.38 7.38 0 0 0
19/07/2021
7.38
 2,700 7.27 7.38 7.27 0 0 0
16/07/2021
7.27
 1,200 7.38 7.38 7.27 0 0 0
15/07/2021
7.38
 9,700 6.71 7.38 7.05 0 0 0
14/07/2021
6.71
 1,400 6.10 6.71 6.71 0 0 0
13/07/2021
6.10
 5,000 6.38 6.38 6.10 0 0 0
12/07/2021
6.38
 100 6.88 6.88 6.38 0 0 0
09/07/2021
6.88
 600 7.05 7.05 6.88 0 0 0
08/07/2021
7.05
 0 7.05 7.05 7.05 0 0 0
07/07/2021
7.05
 500 7.16 7.16 7.05 0 500 -0.0
06/07/2021
7.16
 0 7.16 7.16 7.16 0 0 0
05/07/2021
7.16
 1,500 7.16 7.16 7.16 0 0 0
02/07/2021
7.16
 0 7.16 7.16 7.16 0 0 0
01/07/2021
7.16
 0 7.16 7.16 7.16 0 0 0
30/06/2021
7.16
 800 7.32 7.32 7.16 0 0 0
29/06/2021
7.32
 2,002 7.38 7.38 7.32 0 0 0
28/06/2021
7.38
 900 7.16 7.38 7.16 0 0 0
25/06/2021
7.16
 2,000 7.21 7.21 7.16 0 0 0
24/06/2021
7.21
 2,000 7.38 7.38 7.21 0 0 0
23/06/2021
7.38
 2,100 7.38 7.38 7.32 0 0 0
22/06/2021
7.38
 0 7.38 7.38 7.38 0 0 0
21/06/2021
7.38
 5,800 7.21 7.43 7.27 0 0 0
18/06/2021
7.21
 10,050 7.27 7.27 7.16 0 5,800 -0.1
17/06/2021
7.27
 15,200 7.27 7.27 7.21 0 6,700 -0.1
16/06/2021
7.27
 23,700 7.60 7.60 7.10 0 8,600 -0.1
15/06/2021
7.60
 11,000 7.10 7.60 6.99 0 8,100 -0.1
14/06/2021
7.10
 16,800 7.10 7.10 7.05 0 9,500 -0.1
11/06/2021
7.10
 16,100 6.71 7.10 6.66 0 10,800 -0.1
10/06/2021
6.71
 5,900 7.10 7.10 6.55 0 100 -0.0
09/06/2021
7.10
 5,400 7.71 7.71 6.99 0 0 0
08/06/2021
7.71
 500 7.77 7.77 7.10 0 0 0
07/06/2021
7.77
 0 7.77 7.77 7.77 0 0 0
04/06/2021
7.77
 4,400 7.77 8.21 7.77 0 3,100 -0.0
03/06/2021
7.77
 1,700 8.27 8.27 7.66 0 0 0
02/06/2021
8.27
 4,100 8.27 8.27 7.54 0 2,700 -0.0
01/06/2021
8.27
 0 8.27 8.27 8.27 0 0 0
31/05/2021
8.27
 0 8.27 8.27 8.27 0 0 0
28/05/2021
8.27
 0 8.27 8.27 8.27 0 0 0
27/05/2021
8.27
 4,100 8.71 8.71 7.93 0 0 0
26/05/2021
8.71
 22,200 7.93 8.71 7.93 0 22,000 -0.3
25/05/2021
7.93
 27,500 7.93 7.93 7.88 0 7,500 -0.1
24/05/2021
7.93
 17,406 8.77 8.77 7.93 0 0 0
21/05/2021
8.77
 1,500 9.10 9.10 8.77 0 1,000 -0.0
20/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
19/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
18/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
17/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
14/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
13/05/2021
9.10
 0 9.10 9.10 9.10 0 0 0
12/05/2021
9.10
 500 9.10 9.93 9.10 100 0 0.0
11/05/2021
9.10
 102 8.32 9.10 9.10 100 0 0.0
10/05/2021
8.32
 700 8.32 8.32 8.32 0 0 0
07/05/2021
8.32
 300 8.88 8.88 8.32 0 0 0
06/05/2021
8.88
 0 8.88 8.88 8.88 0 0 0
05/05/2021
8.88
 0 8.88 8.88 8.88 0 0 0
04/05/2021
8.88
 300 8.88 8.88 8.88 0 0 0
29/04/2021
8.88
 0 8.88 8.88 8.88 0 0 0
28/04/2021
8.88
 300 9.43 9.43 8.88 0 0 0
27/04/2021
9.43
 2,808 9.43 9.43 9.43 2,700 0 0.0
26/04/2021
9.43
 0 9.43 9.43 9.43 0 0 0
23/04/2021
9.43
 0 9.43 9.43 9.43 0 0 0
22/04/2021
9.43
 0 9.43 9.43 9.43 0 0 0
20/04/2021
9.43
 400 9.32 10.15 9.43 100 0 0.0
19/04/2021
9.32
 0 9.32 9.32 9.32 0 0 0
16/04/2021
9.32
 500 9.32 9.32 9.32 0 0 0
15/04/2021
9.32
 1,100 9.32 9.32 9.26 0 1,000 -0.0
14/04/2021
9.32
 5,400 9.38 9.38 9.32 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |