Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	13.45	900	13.09	13.45	13.09	0	0	0
28/04/2026	13.36	0	13.36	13.36	13.36	0	0	0
27/04/2026	13	1,500	12.90	13	12.90	0	0	0
24/04/2026	13.36	3,300	13.36	13.36	13.36	0	0	0
23/04/2026	13.45	5,100	13.54	13.54	13.45	0	0	0
22/04/2026	13.63	500	13.54	13.63	13.54	0	0	0
21/04/2026	13.63	4,200	13.63	13.63	13.63	0	200	-0.0
20/04/2026	13.63	2,400	13.81	13.81	13.54	0	0	0
17/04/2026	13.63	2,300	13.63	13.63	13.63	0	0	0
16/04/2026	13.54	100	13.54	13.54	13.54	0	0	0
15/04/2026	13.36	5,000	13.36	13.36	13.36	0	0	0
14/04/2026	13.63	0	13.63	13.63	13.63	0	0	0
13/04/2026	13.63	3,500	13.81	13.81	13.63	0	0	0
10/04/2026	13.90	6,200	13.09	13.90	13.00	0	0	0
09/04/2026	13.72	0	13.72	13.72	13.72	0	0	0
08/04/2026	13.72	3,000	13.54	13.72	13.54	0	0	0
07/04/2026	13.63	900	13.72	13.72	13.45	0	0	0
06/04/2026	13.54	0	13.54	13.54	13.54	0	0	0
03/04/2026	13.54	1,600	13.54	13.54	13.54	0	0	0
02/04/2026	13.72	13,600	13.63	13.72	13.54	0	0	0
01/04/2026	13.90	11,400	13.54	13.90	13.54	0	0	0
31/03/2026	13.63	7,500	13.54	13.63	13.54	0	0	0
30/03/2026	13.90	0	13.90	13.90	13.90	0	0	0
27/03/2026	13.90	2,100	13.54	13.90	13.54	0	0	0
26/03/2026	13.81	1,500	13.54	13.81	13.54	0	0	0
25/03/2026	13.54	3,000	13.54	13.54	13.54	0	0	0
24/03/2026	13.54	154,400	13.54	13.54	13.45	1,000	0	0.0
23/03/2026	13.72	7,300	13.18	13.72	13.18	0	0	0
20/03/2026	13.72	2,100	13.36	13.72	13.36	0	0	0
19/03/2026	13.72	5,500	13.36	13.72	13.36	0	0	0
18/03/2026	13.72	4,400	13.54	13.72	13.45	0	0	0
17/03/2026	13.72	6,100	13.54	13.72	13.36	0	500	-0.0
16/03/2026	13.90	3,800	13.54	13.90	13.45	0	0	0
13/03/2026	13.90	17,400	13.99	13.99	13.36	0	200	-0.0
12/03/2026	13.99	1,600	13.54	13.99	13.54	0	0	0
11/03/2026	13.81	4,200	13.90	13.90	13.54	0	0	0
10/03/2026	13.90	3,400	13.81	14.17	13.54	0	0	0
09/03/2026	13.81	18,000	13.81	14.08	12.82	700	0	0.0
06/03/2026	13.90	6,000	13.99	14.08	13.90	0	0	0
05/03/2026	14.26	1,100	14.08	14.26	14.08	0	0	0
04/03/2026	14.35	4,600	14.17	14.35	14.08	0	0	0
03/03/2026	14.71	52,300	14.62	14.71	14.26	0	600	-0.0
02/03/2026	14.71	2,200	14.89	14.89	14.17	0	0	0
27/02/2026	14.89	21,900	14.44	14.89	14.44	0	0	0
26/02/2026	14.98	9,900	14.89	14.98	14.44	0	100	-0.0
25/02/2026	14.89	98,300	13.81	15.16	13.81	0	0	0
24/02/2026	13.81	63,100	13.63	13.90	13.54	0	0	0
23/02/2026	13.54	88,200	13.00	13.54	12.73	0	100	-0.0
20/02/2026	13	1,500	12.90	13	12.90	0	0	0
19/02/2026	13	1,500	12.90	13	12.90	0	0	0
18/02/2026	13	1,500	12.90	13	12.90	0	0	0
17/02/2026	13	1,500	12.90	13	12.90	0	0	0
16/02/2026	13	1,500	12.90	13	12.90	0	0	0
13/02/2026	12.91	1,400	12.64	12.91	12.64	0	0	0
12/02/2026	12.64	6,900	12.64	12.82	12.64	1,400	0	0.0
11/02/2026	12.82	900	12.64	12.82	12.64	0	0	0
10/02/2026	12.82	4,800	12.64	12.82	12.64	0	2,700	-0.0
09/02/2026	12.73	1,000	12.64	12.73	12.64	0	0	0
06/02/2026	12.73	3,700	12.73	12.73	12.64	0	0	0
05/02/2026	12.82	7,200	12.73	12.82	12.64	0	0	0
04/02/2026	12.91	5,800	13.09	13.09	12.73	0	0	0
03/02/2026	13.09	1,600	12.73	13.09	12.73	0	0	0
02/02/2026	13.00	2,700	12.91	13.00	12.82	0	0	0
30/01/2026	12.91	1,400	12.73	12.91	12.73	0	0	0
29/01/2026	12.64	3,600	12.64	12.91	12.64	0	900	-0.0
28/01/2026	12.64	8,700	12.73	13.09	12.64	0	0	0
27/01/2026	13.18	8,000	12.82	13.36	12.82	600	300	0.0
26/01/2026	12.82	5,000	13.36	13.36	12.73	0	0	0
23/01/2026	12.82	4,500	13.00	13.09	12.82	900	0	0.0
22/01/2026	12.82	1,500	12.91	13.00	12.82	0	0	0
21/01/2026	12.91	3,500	12.91	12.91	12.64	2,000	0	0.0
20/01/2026	12.91	3,200	12.82	12.91	12.64	0	0	0
19/01/2026	12.82	4,300	12.64	12.82	12.55	0	0	0
16/01/2026	12.64	11,900	12.82	12.91	12.64	0	0	0
15/01/2026	12.82	10,700	12.82	12.82	12.46	400	0	0.0
14/01/2026	12.82	6,900	12.91	12.91	12.64	100	0	0.0
13/01/2026	12.82	68,700	12.82	12.91	12.82	100	68,000	-1.0
12/01/2026	12.82	500	12.82	12.82	12.82	0	0	0
09/01/2026	12.82	6,500	12.64	12.82	12.46	0	0	0
08/01/2026	12.82	11,800	12.91	12.91	12.64	0	0	0
07/01/2026	12.91	11,800	13.09	13.18	12.73	0	0	0
06/01/2026	13.09	400	13.09	13.09	13.09	0	0	0
05/01/2026	13.09	14,200	13.90	13.90	12.55	0	0	0
02/01/2026	14.30	1,400	14.10	14.30	14.10	0	0	0
01/01/2026	15.40	4,100	14.70	15.40	14.50	0	0	0
31/12/2025	13.90	4,100	13.27	13.90	13.09	0	0	0
30/12/2025	13.18	1,000	13.27	13.27	13.18	0	0	0
29/12/2025	13.27	2,000	13.27	13.27	13.18	0	0	0
26/12/2025	13.18	3,900	13.36	13.36	13.09	0	0	0
25/12/2025	13.63	1,700	13.63	13.72	13.36	0	0	0
24/12/2025	13.54	1,900	13.63	13.63	13.54	0	0	0
23/12/2025	13.63	8,300	13.72	13.72	13.54	0	0	0
22/12/2025	13.72	5,200	13.72	13.72	13.72	0	0	0
19/12/2025	13.99	2,800	13.72	13.99	13.63	0	0	0
18/12/2025	13.72	500	13.90	13.90	13.72	0	0	0
17/12/2025	13.90	300	14.08	14.08	13.90	0	0	0
16/12/2025	14.08	4,900	13.72	14.08	13.54	0	0	0
15/12/2025	13.72	3,000	13.72	13.72	13.72	0	0	0
12/12/2025	13.72	6,500	13.99	13.99	13.72	0	0	0
11/12/2025	14.26	1,100	14.26	14.26	14.26	900	1,100	-0.0

Page:
1
2
3
>>

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

CTCP Vinafreight (vnf)

THỐNG KÊ GIAO DỊCH