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
(2025-11-04) 		-0.10 -0.63% 76,800 -24,800 -0.4
15.50
15.80
15.70
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,500 -22,800 -0.4
15.50
17.20
15.70
3 tháng
(2025-09-05) 		0.60 3.97% 635,700 -27,000 -0.4
14.90
17.40
15.70
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,000 -31,400 -0.5
13.80
17.40
15.70
12 tháng
(2024-12-09) 		1.79 12.88% 6,281,743 51,601 0.9
10.64
17.40
15.70
24 tháng
(2023-12-15) 		8.95 132.65% 8,867,379 65,761 0.9
6.66
17.40
15.70
36 tháng
(2022-12-20) 		7.98 103.29% 10,811,568 72,067 1.0
6.66
17.40
15.70
60 tháng
(2020-12-30) 		4.21 36.64% 18,548,277 -190,484 -3.0
6.66
21.68
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2025
14.09
 34,000 14.55 14.64 14.09 0 900 -0.0
27/05/2025
14.55
 24,800 14.82 14.82 14.09 0 2,000 -0.0
26/05/2025
14.55
 93,400 14.09 14.73 14 600 0 0.0
23/05/2025
13.64
 38,400 13.09 13.64 13.09 1,400 0 0.0
22/05/2025
12.73
 13,000 12.91 13.09 12.73 0 0 0
21/05/2025
13.09
 14,500 12.82 13.27 12.82 0 0 0
20/05/2025
12.82
 18,400 12.64 12.73 12.64 2,000 0 0.0
19/05/2025
12.64
 19,800 12.64 12.73 12.27 0 1,500 -0.0
16/05/2025
12.64
 20,200 12.73 13.55 12.45 0 0 0
15/05/2025
12.64
 18,000 12.73 12.73 12.27 0 400 0
14/05/2025
12.73
 43,900 13 13 12.55 0 0 0
13/05/2025
13
 15,700 13.18 13.27 12.91 0 0 0
12/05/2025
13.27
 21,100 13.36 13.36 13.18 0 0 0
09/05/2025
13.36
 3,800 13.55 13.55 13.36 0 0 0
08/05/2025
13.55
 22,300 13.64 13.64 13.55 0 0 0
07/05/2025
13.82
 3,900 13.55 13.82 13.55 0 0 0
06/05/2025
13.64
 29,900 13.73 13.73 13.64 0 0 0
05/05/2025
13.73
 12,100 13.91 14.91 13.64 0 0 0
29/04/2025
13.91
 3,300 14 14 13.36 0 0 0
28/04/2025
13.64
 177,500 13.82 13.82 13.64 0 0 0
25/04/2025
14
 23,300 13.55 14.18 13.55 400 1,000 -0.0
24/04/2025
13.45
 100 13.45 13.45 13.45 0 0 0
23/04/2025
13.55
 34,500 13.36 13.55 13.18 0 400 -0.0
22/04/2025
13.36
 19,800 13.18 13.36 12.36 400 0 0.0
21/04/2025
13.45
 7,100 13.18 13.45 13.09 0 0 0
18/04/2025
13.45
 6,500 13.09 13.55 13.09 0 500 -0.0
17/04/2025
13.09
 8,300 12.82 13.18 12.64 0 100 -0.0
16/04/2025
13.09
 7,700 12.73 13.64 12.73 0 0 0
15/04/2025
12.64
 108,600 12.64 12.73 12.36 0 400 -0.0
14/04/2025
12.73
 34,400 12.82 12.82 12.73 100 0 0.0
11/04/2025
12.45
 96,000 12.45 12.55 11.73 1,500 400 0.0
10/04/2025
11.73
 6,400 11.73 11.73 11.73 200 0 0.0
09/04/2025
10.73
 58,800 11.36 11.36 9.64 600 0 0.0
08/04/2025
10.64
 70,100 11.82 12.18 10.64 0 0 0
04/04/2025
11.82
 24,800 12.27 12.27 11.45 0 0 0
03/04/2025
12.55
 81,500 13.73 13.73 12.55 3,000 2,700 0.0
02/04/2025
13.91
 13,000 13.64 13.91 13.64 0 1,000 -0.0
01/04/2025
13.64
 13,300 13.73 13.82 13.64 0 0 0
31/03/2025
14.09
 24,000 14.27 14.27 13.64 0 0 0
28/03/2025
14.27
 42,900 13.82 14.45 13.82 1,500 0 0.0
27/03/2025
13.73
 4,500 13.64 13.73 13.64 0 0 0
26/03/2025
13.64
 17,700 13.18 13.73 13.18 1,200 1,200 0.0
25/03/2025
13.36
 22,200 13.55 13.64 13.36 0 0 0
24/03/2025
13.55
 12,500 13.64 13.64 13.36 500 0 0.0
21/03/2025
13.64
 1,200 13.64 13.64 13.55 500 0 0.0
20/03/2025
13.73
 13,400 13.64 13.73 13.55 0 200 -0.0
19/03/2025
13.64
 14,100 13.64 13.73 13.45 0 1,200 -0.0
18/03/2025
13.82
 19,300 14 14 13.55 0 0 0
17/03/2025
13.91
 28,200 13.64 13.91 13.36 0 400 0
14/03/2025
13.64
 64,700 14 14.18 13.55 0 200 -0.0
13/03/2025
14.27
 17,300 14.27 14.64 14 0 200 -0.0
12/03/2025
14.64
 20,300 14.55 14.73 14.27 0 100 -0.0
11/03/2025
14.36
 8,700 14.18 14.36 14 0 0 0
10/03/2025
14.18
 37,900 14.09 14.73 14.09 0 1,000 -0.0
07/03/2025
14.09
 129,700 14.73 15.18 14 12,300 0 0.2
06/03/2025
15
 11,000 14.82 15.18 14.73 0 0 0
05/03/2025
15.27
 11,200 14.82 15.27 14.64 100 0 0.0
04/03/2025
15.18
 37,400 15 15.18 14.82 0 2,100 -0.0
03/03/2025
15
 22,400 15.27 15.73 15 0 400 -0.0
28/02/2025
15.45
 54,300 16.36 16.36 15.27 19,600 100 0.3
27/02/2025
16
 126,200 15.45 16.09 15.18 43,000 0 0.7
26/02/2025
15.18
 36,100 14.82 15.27 14.82 400 0 0.0
25/02/2025
14.73
 73,100 15.45 15.45 14.64 0 3,500 -0.1
24/02/2025
15.45
 18,800 15.55 15.82 15.45 0 0 0
21/02/2025
15.55
 24,700 15.73 15.91 15.55 100 0 0.0
20/02/2025
15.73
 8,800 16 16.36 15.73 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |