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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |