CTCP Vinafreight (vnf)

15.20
0
(0%)
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
(2026-02-23) 		0.20 1.33% 406,500 -100 -0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 486,200 900 0.0
14
16.60
15.20
3 tháng
(2025-12-19) 		-0.30 -1.94% 660,500 -66,500 -1.0
14
16.60
15.20
6 tháng
(2025-09-22) 		-2.20 -12.64% 1,153,900 -93,500 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,217,400 -96,900 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-29) 		7.60 99.93% 9,136,871 -35,839 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-04) 		8.03 112.12% 11,055,086 -6,433 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-14) 		4.87 47.21% 18,846,559 -61,234 -0.7
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
15.03
 0 15.03 15.03 15.03 0 0 0
01/12/2017
15.03
 0 15.03 15.03 15.03 0 0 0
30/11/2017
15.03
 0 15.03 15.03 15.03 0 0 0
29/11/2017
15.03
 0 15.33 15.03 15.03 0 0 0
28/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
27/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
24/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
23/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
22/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
21/11/2017
15.33
 0 15.33 15.33 15.33 0 0 0
20/11/2017
15.33
 300 15.30 15.33 15.33 0 0 0
17/11/2017
15.30
 0 15.30 15.30 15.30 0 0 0
16/11/2017
15.30
 0 15.30 15.30 15.30 0 0 0
15/11/2017
15.30
 0 15.30 15.30 15.30 0 0 0
14/11/2017
15.30
 0 15.30 15.30 15.30 0 0 0
13/11/2017
15.30
 100 16.53 16.53 15.30 0 100 -0.0
10/11/2017
16.53
 200 16.53 16.53 15.18 0 100 -0.0
09/11/2017
16.53
 0 16.53 16.53 16.53 0 0 0
08/11/2017
16.53
 0 16.53 16.53 16.53 0 0 0
07/11/2017
16.53
 0 16.53 16.53 16.53 0 0 0
06/11/2017
16.53
 0 16.53 16.53 16.53 0 0 0
03/11/2017
16.53
 100 15.57 16.53 16.53 0 0 0
02/11/2017
15.57
 0 15.57 15.57 15.57 0 0 0
01/11/2017
15.57
 0 15.57 15.57 15.57 0 0 0
31/10/2017
15.57
 0 15.57 15.57 15.57 0 0 0
30/10/2017
15.57
 0 15.57 15.57 15.57 0 0 0
27/10/2017
15.57
 100 16.56 16.56 15.57 0 0 0
26/10/2017
16.56
 400 15.09 16.56 16.56 0 0 0
25/10/2017
15.09
 0 15.09 15.09 15.09 0 0 0
24/10/2017
15.09
 0 15.09 15.09 15.09 0 0 0
23/10/2017
15.09
 300 15.09 16.59 15.09 0 0 0
20/10/2017
15.09
 84 15.09 15.09 15.09 0 0 0
19/10/2017
15.09
 0 15.09 15.09 15.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |