CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.10 -0.68% 180,500 -64,500 -0.9
14
15.40
14
2 tháng
(2025-12-01) 		-1 -6.41% 236,200 -66,700 -1.0
14
15.80
14
3 tháng
(2025-10-30) 		-1.40 -8.75% 338,000 -92,300 -1.4
14
16
14
6 tháng
(2025-08-01) 		-0.90 -5.81% 1,421,900 -105,400 -1.6
14
17.40
14
12 tháng
(2025-02-03) 		-0.58 -3.83% 5,546,030 -29,400 -0.3
10.64
17.40
14
24 tháng
(2024-02-15) 		7.42 103.47% 8,888,592 -14,539 -0.2
7.09
17.40
14
36 tháng
(2023-02-13) 		7.59 108.38% 10,732,981 -3,433 -0.0
6.66
17.40
14
60 tháng
(2021-02-23) 		4.77 48.47% 18,678,696 -218,784 -3.4
6.66
21.68
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
03/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
31/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
30/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
29/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
28/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
27/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
24/07/2020
11.37
 0 11.37 11.37 11.37 0 0 0
23/07/2020
11.37
 100 10.34 11.37 11.37 100 0 0.0
22/07/2020
10.34
 1,000 11.16 11.16 10.34 0 0 0
21/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
20/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
17/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
16/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
15/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
14/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
13/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
10/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
09/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
08/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
07/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
06/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
03/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
02/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
01/07/2020
11.16
 0 11.16 11.16 11.16 0 0 0
30/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
29/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
26/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
25/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |