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)
24/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
23/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
22/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
19/06/2020
11.16
 4 11.16 11.16 11.16 0 0 0
18/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
17/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
16/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
15/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
12/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
11/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
10/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
09/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
08/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
05/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
04/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
03/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
02/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
01/06/2020
11.16
 0 11.16 11.16 11.16 0 0 0
29/05/2020
11.16
 0 11.16 11.16 11.16 0 0 0
28/05/2020
11.16
 0 11.16 11.16 11.16 0 0 0
27/05/2020
11.16
 0 11.16 11.16 11.16 0 0 0
26/05/2020
11.16
 0 11.16 11.16 11.16 0 0 0
25/05/2020
11.16
 100 10.19 11.16 11.16 0 0 0
22/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
21/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
20/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
19/05/2020
10.19
 5 10.19 10.19 10.19 0 0 0
18/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
15/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
14/05/2020
10.19
 100 9.27 10.19 10.19 0 0 0
13/05/2020
9.27
 5 9.27 9.27 9.27 0 0 0
12/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
11/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
08/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
07/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
06/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |