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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
16.53
 22,400 16.53 16.53 16.53 19,600 0 1.1
23/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
22/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
19/01/2018
16.53
 2 16.53 16.53 16.53 0 0 0
18/01/2018
16.53
 550 16.53 16.53 16.53 500 0 0.0
17/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
16/01/2018
16.53
 7,901 16.56 16.56 16.53 5,400 0 0.3
15/01/2018
16.56
 1,900 16.53 16.59 16.56 1,900 0 0.1
12/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
11/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
10/01/2018
16.53
 2,409 16.53 16.53 16.53 2,400 0 0.1
09/01/2018
16.53
 100 16.53 16.53 16.53 100 0 0.0
08/01/2018
16.53
 300 16.53 16.53 16.53 300 0 0.0
05/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
04/01/2018
16.53
 246 16.53 16.53 15.21 100 100 0.0
03/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
02/01/2018
16.53
 0 16.53 16.53 16.53 0 0 0
29/12/2017
16.53
 40 16.53 16.53 16.53 0 0 0
28/12/2017
16.53
 200 16.53 16.53 14.91 100 100 0.0
27/12/2017
16.53
 0 16.53 16.53 16.53 0 0 0
26/12/2017
16.53
 1,800 15.33 16.53 16.53 1,800 0 0.1
25/12/2017
15.33
 1,510 16.53 16.53 15.33 1,500 1,500 0
22/12/2017
16.53
 100 16.53 16.53 16.53 100 0 0.0
21/12/2017
16.53
 300 16.53 16.53 16.53 300 300 0
20/12/2017
16.53
 5,000 15.63 16.53 16.08 5,000 4,700 0.0
19/12/2017
15.63
 0 15.63 15.63 15.63 0 0 0
18/12/2017
15.63
 300 14.91 15.63 15.63 300 300 0
15/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
14/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
13/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
12/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
11/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
08/12/2017
14.91
 0 14.91 14.91 14.91 0 0 0
07/12/2017
14.91
 100 16.53 16.53 14.91 0 100 -0.0
06/12/2017
16.53
 460 16.53 16.53 15.18 300 400 -0.0
05/12/2017
16.53
 5,600 15.03 16.53 16.53 2,800 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |