CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |