CTCP Vận tải và Thuê tàu (vfr)

10
-0.10
(-0.99%)
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) 		-1.40 -12.17% 4,600 0 0
10.10
11.50
10.10
2 tháng
(2026-01-19) 		-0.40 -3.81% 4,700 0 0
10.10
11.50
10.10
3 tháng
(2025-12-18) 		0.10 1% 20,600 -9,400 -0.1
9.90
11.50
10.10
6 tháng
(2025-09-19) 		-1.03 -9.27% 69,800 -24,800 -0.2
9.30
12
10.10
12 tháng
(2025-03-24) 		-1.03 -9.27% 239,400 -18,300 -0.2
9.30
12.58
10.10
24 tháng
(2024-03-28) 		-2.48 -19.74% 1,446,633 -14,000 -0.2
9.30
16.94
10.10
36 tháng
(2023-04-03) 		3.61 55.73% 2,328,664 100 -0.0
5.42
16.94
10.10
60 tháng
(2021-04-13) 		5.26 108.68% 3,916,119 101 -0.0
3.87
17.33
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
26/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
25/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
24/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
23/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
20/07/2018
5.81
 1,100 6.58 6.58 5.81 0 0 0
19/07/2018
6.58
 100 5.52 6.58 6.58 0 0 0
18/07/2018
5.52
 400 6.10 6.78 5.52 0 0 0
17/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
16/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
13/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
12/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
11/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
10/07/2018
6.10
 1,000 6.10 6.10 6.10 0 0 0
09/07/2018
6.10
 0 6.10 6.10 6.10 0 0 0
06/07/2018
6.10
 100 5.52 6.10 6.10 0 0 0
05/07/2018
5.52
 3,200 5.52 5.52 5.52 0 0 0
04/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
03/07/2018
5.52
 0 5.52 5.52 5.52 0 0 0
02/07/2018
5.52
 500 5.52 5.52 5.52 0 0 0
29/06/2018
5.52
 100 4.84 5.52 5.52 0 0 0
28/06/2018
4.84
 100 4.26 4.84 4.84 0 0 0
27/06/2018: Cổ tức tiền mặt tỉ lệ: 12%
27/06/2018
4.26
 100 3.78 4.26 4.26 0 0 0
26/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
25/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
22/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
21/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
20/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
19/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
18/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
15/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
14/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
13/06/2018
3.78
 1,000 3.78 3.78 3.78 0 0 0
12/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
11/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
08/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
07/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
06/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
05/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
04/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
01/06/2018
3.78
 0 3.78 3.78 3.78 0 0 0
31/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
30/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
29/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
28/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
25/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
24/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
23/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
22/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
21/05/2018
3.78
 0 3.78 3.78 3.78 0 0 0
18/05/2018
3.78
 0 4.22 3.78 3.78 0 0 0
17/05/2018
4.22
 1,100 4.22 4.22 3.70 0 0 0
16/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
15/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
14/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
11/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
10/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
09/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
08/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
07/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
04/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
03/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
02/05/2018
4.22
 0 4.22 4.22 4.22 0 0 0
27/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
26/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
24/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
23/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
20/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
19/04/2018
4.22
 0 4.22 4.22 4.22 0 0 0
18/04/2018
4.22
 4,000 3.92 4.22 4.22 0 0 0
17/04/2018
3.92
 500 4.07 4.07 3.92 0 0 0
16/04/2018
4.07
 9,000 3.85 4.07 3.85 0 0 0
13/04/2018
3.85
 0 3.85 3.85 3.85 0 0 0
12/04/2018
3.85
 0 3.85 3.85 3.85 0 0 0
11/04/2018
3.85
 300 3.85 3.85 3.85 0 0 0
10/04/2018
3.85
 500 3.85 3.85 3.85 0 0 0
09/04/2018
3.85
 400 3.70 3.85 3.85 0 0 0
06/04/2018
3.70
 0 3.70 3.70 3.70 0 0 0
05/04/2018
3.70
 0 3.70 3.70 3.70 0 0 0
04/04/2018
3.70
 0 3.70 3.70 3.70 0 0 0
03/04/2018
3.70
 0 3.70 3.70 3.70 0 0 0
02/04/2018
3.70
 0 3.70 3.70 3.70 0 0 0
30/03/2018
3.70
 0 3.70 3.70 3.70 0 0 0
29/03/2018
3.70
 34 3.70 3.70 3.70 0 0 0
28/03/2018
3.70
 100 3.55 3.70 3.70 0 0 0
27/03/2018
3.55
 0 3.55 3.55 3.55 0 0 0
26/03/2018
3.55
 2,000 3.63 3.63 3.55 0 0 0
23/03/2018
3.63
 0 3.63 3.63 3.63 0 0 0
22/03/2018
3.63
 100 3.55 3.63 3.63 0 0 0
21/03/2018
3.55
 0 3.55 3.55 3.55 0 0 0
20/03/2018
3.55
 0 3.55 3.55 3.55 0 0 0
19/03/2018
3.55
 0 3.55 3.55 3.55 0 0 0
16/03/2018
3.55
 7,100 3.92 3.92 3.41 0 0 0
15/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
14/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
13/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
12/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
09/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
08/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0
07/03/2018
3.92
 0 3.92 3.92 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |