CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.10 -0.68% 180,500 -64,500 -0.9
14
15.40
14
2 tháng
(2025-12-01) 		-1 -6.41% 236,200 -66,700 -1.0
14
15.80
14
3 tháng
(2025-10-30) 		-1.40 -8.75% 338,000 -92,300 -1.4
14
16
14
6 tháng
(2025-08-01) 		-0.90 -5.81% 1,421,900 -105,400 -1.6
14
17.40
14
12 tháng
(2025-02-03) 		-0.58 -3.83% 5,546,030 -29,400 -0.3
10.64
17.40
14
24 tháng
(2024-02-15) 		7.42 103.47% 8,888,592 -14,539 -0.2
7.09
17.40
14
36 tháng
(2023-02-13) 		7.59 108.38% 10,732,981 -3,433 -0.0
6.66
17.40
14
60 tháng
(2021-02-23) 		4.77 48.47% 18,678,696 -218,784 -3.4
6.66
21.68
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
23/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/04/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/04/2018
16.59
 507 16.53 16.59 16.59 0 0 0
17/04/2018
16.53
 500 15.63 16.53 16.53 0 0 0
16/04/2018
15.63
 0 15.63 15.63 15.63 0 0 0
13/04/2018
15.63
 2,700 16.83 16.83 15.63 800 0 0.0
12/04/2018
16.83
 3,400 15.33 16.83 16.83 0 0 0
11/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
10/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
09/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
06/04/2018
15.33
 0 15.33 15.33 15.33 0 0 0
05/04/2018
15.33
 100 16.20 16.20 15.33 100 0 0.0
04/04/2018
16.20
 200 14.73 16.20 16.20 0 0 0
03/04/2018
14.73
 100 13.80 14.73 14.73 100 0 0.0
02/04/2018
13.80
 0 13.80 13.80 13.80 0 0 0
30/03/2018
13.80
 0 13.80 13.80 13.80 0 0 0
29/03/2018
13.80
 0 13.80 13.80 13.80 0 0 0
28/03/2018
13.80
 200 15.30 15.30 13.80 0 0 0
27/03/2018
15.30
 102 16.95 16.95 15.30 0 0 0
26/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
23/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
22/03/2018
16.95
 50 16.95 16.95 16.95 0 0 0
21/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
20/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
19/03/2018
16.95
 2 16.95 16.95 16.95 0 0 0
16/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
15/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
14/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
13/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
12/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
09/03/2018
16.95
 0 16.95 16.95 16.95 0 0 0
08/03/2018
16.95
 500 15.63 16.95 16.95 0 0 0
07/03/2018
15.63
 200 16.35 16.35 15.63 200 0 0.0
06/03/2018
16.35
 0 16.35 16.35 16.35 0 0 0
05/03/2018
16.35
 0 16.35 16.35 16.35 0 0 0
02/03/2018
16.35
 0 16.35 16.35 16.35 0 0 0
01/03/2018
16.35
 0 16.35 16.35 16.35 0 0 0
28/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
27/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
26/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
23/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
22/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
21/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
13/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
12/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
09/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
08/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
07/02/2018
16.35
 0 16.35 16.35 16.35 0 0 0
06/02/2018
16.35
 703 15.21 16.35 13.89 200 0 0.0
05/02/2018
15.21
 100 16.53 16.53 15.21 0 0 0
02/02/2018
16.53
 0 16.53 16.53 16.53 0 0 0
01/02/2018
16.53
 0 16.53 16.53 16.53 0 0 0
31/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
30/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
29/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
26/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
25/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |