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)
13/04/2021
9.38
 4,500 9.38 9.43 9.38 0 2,600 -0.0
12/04/2021
9.38
 2,600 9.38 9.38 9.15 0 500 -0.0
09/04/2021
9.38
 2,300 9.38 9.38 9.38 0 700 -0.0
08/04/2021
9.38
 600 9.43 9.43 8.93 0 0 0
07/04/2021
9.43
 0 9.43 9.43 9.43 0 0 0
06/04/2021
9.43
 100 9.43 9.43 9.43 100 0 0.0
05/04/2021
9.43
 0 9.43 9.43 9.43 0 0 0
02/04/2021
9.43
 4,800 9.43 9.43 9.43 0 2,000 -0.0
01/04/2021
9.43
 4,000 9.65 9.65 9.43 0 1,000 -0.0
31/03/2021
9.65
 400 9.65 9.71 9.65 400 0 0.0
30/03/2021
9.65
 200 9.71 9.71 9.65 0 100 -0.0
29/03/2021
9.71
 0 9.71 9.71 9.71 0 0 0
26/03/2021
9.71
 500 9.15 9.99 9.38 100 0 0.0
25/03/2021
9.15
 1,000 9.38 9.38 9.15 0 0 0
24/03/2021
9.38
 0 9.38 9.38 9.38 0 0 0
23/03/2021
9.38
 1,200 9.43 9.43 9.21 0 400 -0.0
22/03/2021
9.43
 1,500 9.49 9.49 9.43 0 500 -0.0
19/03/2021
9.49
 16,400 9.26 9.93 9.43 100 0 0.0
18/03/2021
9.26
 2,600 9.26 9.26 9.26 0 2,600 -0.0
17/03/2021
9.26
 9,408 9.43 9.43 9.26 0 3,900 -0.1
16/03/2021
9.43
 6,200 9.21 9.43 9.21 0 0 0
15/03/2021
9.21
 600 9.43 9.43 9.21 0 500 -0.0
12/03/2021
9.43
 500 9.43 9.43 9.43 0 0 0
11/03/2021
9.43
 500 9.43 9.43 9.43 0 0 0
10/03/2021
9.43
 400 10.15 10.15 9.43 0 0 0
09/03/2021
10.15
 33,700 10.21 10.21 9.21 0 18,250 -0.3
08/03/2021
10.21
 25,100 10.21 10.21 9.99 0 12,100 -0.2
05/03/2021
10.21
 5,600 10.21 10.21 10.15 2,300 1,300 0.0
04/03/2021
10.21
 36,000 9.32 10.21 9.26 0 10,900 -0.2
03/03/2021
9.32
 5,700 9.38 9.38 8.71 0 300 -0.0
02/03/2021
9.38
 500 9.38 9.38 9.38 0 500 -0.0
01/03/2021
9.38
 0 9.38 9.38 9.38 0 0 0
26/02/2021
9.38
 1,400 8.88 9.38 8.82 0 100 -0.0
25/02/2021
8.88
 109,829 8.88 9.15 8.43 0 100,200 -1.6
24/02/2021
8.88
 7,200 8.88 8.88 8.49 0 2,700 -0.0
23/02/2021
8.88
 3,000 8.88 8.88 8.43 0 1,400 -0.0
22/02/2021
8.88
 2,301 8.88 8.88 8.82 0 1,200 -0.0
19/02/2021
8.88
 1,900 9.10 9.10 8.43 0 0 0
18/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
17/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
09/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
08/02/2021
9.10
 1,000 8.88 9.10 9.04 0 100 0
05/02/2021
8.88
 5,000 8.77 9.10 8.77 0 3,000 -0.0
04/02/2021
8.77
 2,000 8.77 9.43 8.77 0 0 0
03/02/2021
8.77
 19,300 9.65 10.10 8.71 1,000 10,200 -0.1
02/02/2021
9.65
 0 9.65 9.65 9.65 0 0 0
01/02/2021
9.65
 2,700 8.99 9.65 8.99 0 1,500 -0.0
29/01/2021
8.99
 1,100 8.27 8.99 8.82 0 200 -0.0
28/01/2021
8.27
 2,800 9.15 9.15 8.27 0 0 0
27/01/2021
9.15
 3,600 10.04 10.04 9.04 1,000 400 0.0
26/01/2021
10.04
 24,200 9.99 10.04 8.99 0 12,400 -0.2
25/01/2021
9.99
 100 9.21 9.99 9.99 100 0 0.0
22/01/2021
9.21
 15,000 10.21 10.82 9.21 0 10,500 -0.2
21/01/2021
10.21
 300 9.32 10.21 10.21 0 200 -0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
9.32
 300 8.50 9.32 9.32 200 200 0
19/01/2021
8.51
 14,900 9.42 10.31 8.51 0 0 0
18/01/2021
9.42
 3,880 10.47 10.47 9.42 0 0 0
15/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
14/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
13/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
12/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
08/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
07/01/2021
10.47
 400 11.39 11.39 10.47 0 0 0
06/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
05/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
04/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
31/12/2020
11.39
 100 10.37 11.39 11.39 100 0 0.0
30/12/2020
10.37
 100 11.45 11.45 10.37 0 0 0
29/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
28/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
25/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
24/12/2020
11.45
 100 11.88 11.88 11.45 0 0 0
23/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
22/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
21/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
18/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
17/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
16/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
15/12/2020
11.88
 100 10.80 11.88 11.88 100 0 0.0
14/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
11/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
10/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
09/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
08/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
07/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
03/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
02/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
01/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
30/11/2020
10.80
 200 10.47 10.80 10.80 0 200 -0.0
27/11/2020
10.47
 1,000 10.47 10.47 10.47 0 1,000 0
26/11/2020
10.47
 5,300 10.47 10.47 9.81 0 0 0
25/11/2020
10.47
 300 10.47 10.47 10.47 0 300 -0.0
24/11/2020
10.47
 16,000 10.47 10.47 10.47 0 0 0
23/11/2020
10.47
 0 10.47 10.47 10.47 0 0 0
20/11/2020
10.47
 300 10.47 10.47 10.47 0 0 0
19/11/2020
10.47
 0 10.47 10.47 10.47 0 0 0
18/11/2020
10.47
 1,100 9.55 10.47 9.55 0 1,000 -0.0
17/11/2020
9.55
 100 8.70 9.55 9.55 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |