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)
24/09/2018
10.43
 100 11.56 11.56 10.43 0 100 -0.0
21/09/2018
11.56
 1,100 10.52 11.56 11.56 0 0 0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
19/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
18/09/2018
10.52
 600 10.52 10.52 9.92 0 600 -0.0
17/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
14/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
13/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
12/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
11/09/2018
10.52
 100 11.54 11.54 10.52 0 100 -0.0
10/09/2018
11.54
 100 12.80 12.80 11.54 0 100 -0.0
07/09/2018
12.80
 200 11.66 12.80 10.52 0 100 -0.0
06/09/2018
11.66
 200 10.61 11.66 9.62 0 100 -0.0
05/09/2018
10.61
 100 11.78 11.78 10.61 0 100 -0.0
04/09/2018
11.78
 100 13.07 13.07 11.78 0 100 -0.0
31/08/2018
13.07
 100 11.96 13.07 13.07 0 0 0
30/08/2018
11.96
 200 10.88 11.96 9.80 0 100 -0.0
29/08/2018
10.88
 300 9.92 10.88 9.05 0 100 -0.0
28/08/2018
9.92
 100 10.88 10.88 9.92 0 100 -0.0
27/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
24/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
23/08/2018
10.88
 100 12.08 12.08 10.88 0 100 -0.0
22/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
21/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
20/08/2018
12.08
 104 13.40 13.40 12.08 0 100 -0.0
17/08/2018
13.40
 100 14.88 14.88 13.40 0 100 -0.0
16/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
15/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
14/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
13/08/2018
14.88
 100 13.52 14.88 14.88 100 100 0
10/08/2018
13.52
 0 13.52 13.52 13.52 0 0 0
09/08/2018
13.52
 21,300 15.03 15.03 13.52 21,300 21,300 0
08/08/2018
15.03
 5,300 16.59 16.59 15.03 100 100 0
07/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
01/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
31/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
30/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
25/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
23/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
17/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
16/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
13/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
12/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
10/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
09/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
05/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
04/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
29/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
28/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/06/2018
16.59
 5 16.59 16.59 16.59 0 0 0
25/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
22/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
21/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
15/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
14/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
13/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
12/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
08/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
07/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
05/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
04/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
01/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
31/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
30/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
29/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
28/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
25/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/05/2018
16.59
 1,000 16.59 16.59 16.59 0 0 0
23/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
22/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
21/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
17/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
16/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
15/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
14/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
10/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
09/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
08/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
07/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |