CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
04/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
29/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
28/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
27/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
24/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
23/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
22/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
21/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
20/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
17/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
16/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
15/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
14/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
13/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
10/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
09/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
08/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
07/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
06/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
03/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
01/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
31/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
30/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
27/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
26/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
25/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
24/03/2020
9.27
 6 9.27 9.27 9.27 0 0 0
23/03/2020
9.27
 1 9.27 9.27 9.27 0 0 0
20/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
19/03/2020
9.27
 6 9.27 9.27 9.27 0 0 0
18/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
17/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
16/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
13/03/2020
9.27
 100 10.27 10.27 9.27 0 0 0
12/03/2020
10.27
 6,500 11.41 11.41 10.27 0 0 0
11/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
10/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
09/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
06/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
05/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
04/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
03/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
02/03/2020
11.41
 300 10.98 11.41 11.41 0 0 0
28/02/2020
10.98
 100 9.98 10.98 10.98 0 0 0
27/02/2020
9.98
 0 9.98 9.98 9.98 0 0 0
26/02/2020
9.98
 0 9.98 9.98 9.98 0 0 0
25/02/2020
9.98
 5,000 10.48 10.48 9.98 0 0 0
24/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
21/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
20/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
19/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
18/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
17/02/2020
10.48
 2 10.48 10.48 10.48 0 0 0
14/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
13/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
12/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
11/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
10/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
07/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
05/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
04/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
31/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
30/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
22/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
21/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
20/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
17/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
16/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
15/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
14/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
13/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
10/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
09/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
08/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
07/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/01/2020
10.48
 100 11.62 11.62 10.48 0 0 0
02/01/2020
11.62
 0 11.62 11.62 11.62 0 0 0
31/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
30/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
27/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
26/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
25/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
24/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
23/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
20/12/2019
11.62
 200 10.59 11.62 11.62 0 0 0
19/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
18/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
17/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
16/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
13/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
12/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
11/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
10/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
09/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
06/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
05/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |