CTCP Vận tải và Thuê tàu (vfr)

9.40
-1.50
(-13.76%)
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
(2026-08-17) 		1.30 13.54% 1,500 0 0
9.40
10.90
9.40
2 tháng
(2026-07-16) 		0.40 3.81% 9,200 0 0
9
10.90
9.40
3 tháng
(2026-06-16) 		0.90 9% 21,900 0 0
9
11
9.40
6 tháng
(2026-03-18) 		0.80 7.92% 50,000 -1,400 0
9
12.50
9.40
12 tháng
(2025-09-19) 		-0.23 -2.08% 119,800 -26,200 -0.2
9
12.50
9.40
24 tháng
(2024-09-24) 		-0.52 -4.57% 466,853 -26,000 -0.2
9
13.26
9.40
36 tháng
(2023-10-02) 		1.70 18.53% 1,854,498 -2,500 -0.0
8.52
16.94
9.40
60 tháng
(2021-10-11) 		-1.01 -8.45% 2,958,484 -1,299 -0.0
5.42
16.94
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2018
6.00
 100 5.61 6.00 6.00 0 0 0
27/08/2018
5.61
 0 5.61 5.61 5.61 0 0 0
24/08/2018
5.61
 0 5.61 5.61 5.61 0 0 0
23/08/2018
5.61
 100 4.94 5.61 5.61 0 0 0
22/08/2018
4.94
 0 4.94 4.94 4.94 0 0 0
21/08/2018
4.94
 400 5.71 5.71 4.94 0 0 0
20/08/2018
5.71
 0 5.71 5.71 5.71 0 0 0
17/08/2018
5.71
 0 5.71 5.71 5.71 0 0 0
16/08/2018
5.71
 0 5.71 5.71 5.71 0 0 0
15/08/2018
5.71
 0 5.52 5.71 5.71 0 0 0
14/08/2018
5.52
 800 6.39 6.78 5.52 0 0 0
13/08/2018
6.39
 0 6.39 6.39 6.39 0 0 0
10/08/2018
6.39
 400 6.58 6.58 6.39 0 0 0
09/08/2018
6.58
 0 6.58 6.58 6.58 0 0 0
08/08/2018
6.58
 0 6.58 6.58 6.58 0 0 0
07/08/2018
6.58
 100 5.81 6.58 6.58 0 0 0
06/08/2018
5.81
 0 5.81 5.81 5.81 0 0 0
03/08/2018
5.81
 0 5.81 5.81 5.81 0 0 0
02/08/2018
5.81
 0 5.81 5.81 5.81 0 0 0
01/08/2018
5.81
 0 5.81 5.81 5.81 0 0 0
31/07/2018
5.81
 0 5.81 5.81 5.81 0 0 0
30/07/2018
5.81
 4,000 5.81 5.81 5.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |