CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2018
8.00
 0 8.00 8.00 8.00 0 0 0
02/11/2018
8.00
 130 8.40 8.40 8.00 0 30 -0.0
01/11/2018
8.40
 0 8.40 8.40 8.40 0 0 0
31/10/2018
8.40
 100 7.66 8.40 8.40 0 0 0
30/10/2018
7.66
 100 8.30 8.30 7.66 0 100 -0.0
29/10/2018
8.30
 100 9.22 9.22 8.30 0 100 -0.0
26/10/2018
9.22
 100 10.23 10.23 9.22 0 100 -0.0
25/10/2018
10.23
 100 9.45 10.23 10.23 0 0 0
24/10/2018
9.45
 0 9.45 9.45 9.45 0 0 0
23/10/2018
9.45
 100 10.47 10.47 9.45 0 100 -0.0
22/10/2018
10.47
 500 9.56 10.47 8.68 0 300 -0.0
19/10/2018
9.56
 0 9.56 9.56 9.56 0 0 0
18/10/2018
9.56
 0 9.56 9.56 9.56 0 0 0
17/10/2018
9.56
 0 9.56 9.56 9.56 0 0 0
16/10/2018
9.56
 0 9.56 9.56 9.56 0 0 0
15/10/2018
9.56
 0 9.56 9.56 9.56 0 0 0
12/10/2018
9.56
 300 10.50 10.84 9.56 0 100 -0.0
11/10/2018
10.50
 300 9.86 10.50 8.88 100 100 0
10/10/2018
9.86
 500 8.98 9.86 8.20 0 100 -0.0
09/10/2018
8.98
 100 8.20 8.98 8.98 0 0 0
08/10/2018
8.20
 0 8.20 8.20 8.20 0 0 0
05/10/2018
8.20
 100 8.00 8.20 8.20 0 0 0
04/10/2018
8.00
 500 8.71 9.56 8.00 100 500 -0.0
03/10/2018: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
03/10/2018
8.71
 0 8.72 8.71 8.71 0 0 0
02/10/2018
8.72
 0 8.72 8.72 8.72 0 0 0
01/10/2018
8.72
 0 8.72 8.72 8.72 0 0 0
28/09/2018
8.72
 0 8.72 8.72 8.72 0 0 0
27/09/2018
8.72
 100 9.39 9.39 8.72 0 100 -0.0
26/09/2018
9.39
 0 9.39 9.39 9.39 0 0 0
25/09/2018
9.39
 100 10.43 10.43 9.39 0 100 -0.0
24/09/2018
10.43
 100 11.56 11.56 10.43 0 100 -0.0
21/09/2018
11.56
 1,100 10.52 11.56 11.56 0 0 0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
19/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
18/09/2018
10.52
 600 10.52 10.52 9.92 0 600 -0.0
17/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
14/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
13/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
12/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
11/09/2018
10.52
 100 11.54 11.54 10.52 0 100 -0.0
10/09/2018
11.54
 100 12.80 12.80 11.54 0 100 -0.0
07/09/2018
12.80
 200 11.66 12.80 10.52 0 100 -0.0
06/09/2018
11.66
 200 10.61 11.66 9.62 0 100 -0.0
05/09/2018
10.61
 100 11.78 11.78 10.61 0 100 -0.0
04/09/2018
11.78
 100 13.07 13.07 11.78 0 100 -0.0
31/08/2018
13.07
 100 11.96 13.07 13.07 0 0 0
30/08/2018
11.96
 200 10.88 11.96 9.80 0 100 -0.0
29/08/2018
10.88
 300 9.92 10.88 9.05 0 100 -0.0
28/08/2018
9.92
 100 10.88 10.88 9.92 0 100 -0.0
27/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
24/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
23/08/2018
10.88
 100 12.08 12.08 10.88 0 100 -0.0
22/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
21/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
20/08/2018
12.08
 104 13.40 13.40 12.08 0 100 -0.0
17/08/2018
13.40
 100 14.88 14.88 13.40 0 100 -0.0
16/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
15/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
14/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
13/08/2018
14.88
 100 13.52 14.88 14.88 100 100 0
10/08/2018
13.52
 0 13.52 13.52 13.52 0 0 0
09/08/2018
13.52
 21,300 15.03 15.03 13.52 21,300 21,300 0
08/08/2018
15.03
 5,300 16.59 16.59 15.03 100 100 0
07/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
01/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
31/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
30/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
25/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
23/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
17/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
16/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
13/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
12/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
10/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
09/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
05/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
04/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
29/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
28/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/06/2018
16.59
 5 16.59 16.59 16.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |