CTCP Vinafreight (vnf)

15.20
0
(0%)
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
(2026-02-23) 		0.40 2.67% 396,000 400 0.0
15
16.60
15.20
2 tháng
(2026-01-16) 		1.40 10% 487,600 1,800 0.0
14
16.60
15.20
3 tháng
(2025-12-17) 		0 0% 650,800 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-18) 		-0.10 -0.65% 1,233,000 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.85 13.69% 4,206,900 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-27) 		8.05 109.63% 9,132,791 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.39 119.80% 11,056,786 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-12) 		5.01 48.26% 18,843,159 -63,834 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
16.70
 2,700 17 17.10 16.70 0 0 0
16/10/2025
17
 600 17 17 17 0 0 0
15/10/2025
17.10
 2,700 17.30 17.30 17.10 0 0 0
14/10/2025
17.20
 7,300 17.30 17.30 17.10 0 0 0
13/10/2025
17.10
 10,500 17.20 18.40 17.10 0 0 0
10/10/2025
17.20
 15,000 17 17.30 17 0 0 0
09/10/2025
17
 20,600 17.10 17.10 16.70 0 0 0
08/10/2025
17.10
 11,800 17.10 17.40 16.70 200 0 0.0
07/10/2025
16.90
 5,600 16.90 17 16.90 700 0 0.0
06/10/2025
16.90
 16,700 16.90 17 16.50 100 0 0.0
03/10/2025
16.80
 2,700 16.60 16.80 16.60 0 0 0
02/10/2025
16.70
 4,100 17.10 17.10 16.60 0 400 -0.0
01/10/2025
17
 1,700 16.50 17.10 16.50 0 0 0
30/09/2025
16.60
 4,300 16.70 16.80 16.60 0 400 -0.0
29/09/2025
16.80
 25,600 17.10 17.10 16.70 0 400 -0.0
26/09/2025
17.40
 700 17 17.40 17 0 0 0
25/09/2025
17
 11,900 16.40 17 16.30 400 0 0.0
24/09/2025
16.70
 16,600 16.60 16.90 16.50 400 0 0.0
23/09/2025
17
 40,200 17.50 17.50 16.90 0 0 0
22/09/2025
17.40
 52,000 18.70 18.70 17.40 0 2,500 -0.0
19/09/2025
17
 81,100 15.80 17 15.70 0 0 0
18/09/2025
15.50
 8,500 15.50 15.60 15.30 0 0 0
17/09/2025
15.40
 15,500 15.20 15.50 15.20 0 0 0
16/09/2025
15.20
 39,600 15 15.60 15 0 0 0
15/09/2025
15
 4,700 15.10 15.10 15 0 0 0
12/09/2025
15
 5,000 15.10 15.10 15 0 0 0
11/09/2025
14.90
 4,600 14.80 15 14.80 0 1,200 -0.0
10/09/2025
15
 4,300 15 15 14.90 0 100 -0.0
09/09/2025
15
 1,400 15 15.10 15 0 0 0
08/09/2025
15
 1,700 15.10 15.10 14.90 0 0 0
05/09/2025
15.10
 3,000 15.20 15.20 15.10 0 0 0
04/09/2025
15.20
 48,700 15.20 15.20 15 1,800 0 0.0
03/09/2025
15.20
 7,700 15.20 15.20 15 100 0 0.0
29/08/2025
15.20
 5,900 15 15.20 15 0 0 0
28/08/2025
14.80
 4,900 15 15 14.80 0 0 0
27/08/2025
15
 4,200 15 15.10 14.90 0 0 0
26/08/2025
15.10
 2,600 14.90 15.10 14.80 0 200 -0.0
25/08/2025
14.90
 7,900 15.10 15.10 14.90 0 0 0
22/08/2025
15
 7,500 15.10 15.10 15 0 0 0
21/08/2025
15.30
 15,500 15.10 15.50 15.10 0 300 -0.0
20/08/2025
15.10
 8,800 15.30 15.30 15.10 0 0 0
19/08/2025
15.30
 15,000 15.30 15.40 15.30 0 0 0
18/08/2025
15.30
 18,700 15.30 15.40 15.20 200 0 0.0
15/08/2025
15.30
 41,400 15.30 15.30 15 0 0 0
14/08/2025
15.30
 46,800 15.40 15.40 15.30 0 0 0
13/08/2025
15.40
 44,600 15.40 15.40 15.20 0 2,100 -0.0
12/08/2025
15.40
 33,400 15.40 15.50 15.40 400 0 0.0
11/08/2025
15.40
 9,200 15.30 15.50 15.30 0 0 0
08/08/2025
15.30
 32,600 15.40 15.60 15.30 1,500 100 0.0
07/08/2025
15.50
 15,700 15.50 17 15.40 0 1,200 -0.0
06/08/2025
15.50
 16,000 15.50 15.60 15.30 0 200 -0.0
05/08/2025
15.50
 72,300 15.30 15.50 15.10 200 6,900 -0.1
04/08/2025
15.30
 67,700 15.40 15.60 15 1,400 6,000 -0.1
01/08/2025
15.50
 27,700 15.60 15.80 15.30 0 1,200 -0.0
31/07/2025
15.50
 37,100 14.90 15.60 14.90 800 300 0.0
30/07/2025
14.90
 2,300 15 15 14.80 0 0 0
29/07/2025
15.10
 29,900 15 15.40 15 1,200 2,700 -0.0
28/07/2025
15
 24,500 14.50 15 14.50 0 1,800 -0.0
25/07/2025
14.50
 17,800 14.70 14.70 14.50 5,300 0 0.1
24/07/2025
14.60
 15,300 14.40 14.50 14.30 5,900 0 0.1
23/07/2025
14.30
 46,700 14.40 14.60 14.30 0 0 0
22/07/2025
14.60
 4,600 14.60 14.60 14.40 0 100 -0.0
21/07/2025
14.60
 10,100 14.50 14.70 14.40 0 400 -0.0
18/07/2025
14.50
 33,300 14.40 14.70 14.30 0 0 0
17/07/2025
14.30
 6,800 14.30 14.40 14.20 0 0 0
16/07/2025
14.40
 13,200 14.40 14.40 14.10 0 0 0
15/07/2025
14.40
 7,200 14.20 14.40 14.20 900 0 0.0
14/07/2025
14.20
 33,500 14 14.20 14 0 0 0
11/07/2025
14.10
 4,500 14.20 14.20 14 0 500 -0.0
10/07/2025
14.10
 21,500 14 14.20 14 0 0 0
09/07/2025
14.10
 13,700 13.90 14.10 13.90 0 0 0
08/07/2025
14
 35,300 13.90 14 13.90 500 0 0.0
07/07/2025
14
 30,600 14 14 13.80 0 1,000 -0.0
04/07/2025
13.80
 16,400 13.90 14 13.80 0 0 0
03/07/2025
13.80
 26,400 14.30 14.30 13.80 0 0 0
02/07/2025
13.80
 35,700 13.80 13.90 13.70 900 0 0.0
01/07/2025
13.80
 15,300 13.90 14 13.70 0 0 0
30/06/2025
13.90
 8,000 14.30 14.30 13.90 0 0 0
27/06/2025
14.10
 11,700 14.20 14.30 14.10 0 0 0
26/06/2025
14
 5,900 14.40 14.40 14 0 0 0
25/06/2025
14.40
 11,800 14 14.40 14 0 0 0
24/06/2025
14
 6,900 13.90 14 13.90 0 0 0
23/06/2025
13.90
 1,100 13.80 13.90 13.80 0 600 -0.0
20/06/2025
13.80
 10,000 13.80 13.80 13.60 0 400 -0.0
19/06/2025
13.80
 9,000 14 14 13.90 0 0 0
18/06/2025
13.90
 3,000 13.80 13.90 13.80 1,000 200 0.0
17/06/2025
13.90
 6,600 13.90 14 13.90 0 100 -0.0
16/06/2025
13.80
 9,100 13.90 13.90 13.70 0 0 0
13/06/2025
14
 19,400 14 14.10 13.70 2,000 500 0.0
12/06/2025
14.20
 21,100 14.20 14.30 13.80 300 700 -0.0
11/06/2025
14.20
 17,200 14.60 14.60 14 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2025
14.60
 38,700 15.10 15.10 13.80 500 900 -0.0
09/06/2025
15
 66,300 14.73 15.09 14.73 700 1,600 -0.0
06/06/2025
14.82
 30,200 14.73 14.82 14.55 0 0 0
05/06/2025
14.73
 40,300 14.73 14.82 14.73 0 0 0
04/06/2025
14.73
 37,800 14.64 14.73 14.55 0 0 0
03/06/2025
14.64
 20,700 14.45 14.64 14.27 1,800 500 0.0
02/06/2025
14.45
 19,600 14.45 14.45 14.36 0 0 0
30/05/2025
14.45
 65,700 14.73 14.73 14.27 200 1,000 -0.0
29/05/2025
14.45
 31,500 14.36 14.64 14.09 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |