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)
04/12/2017
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
18/10/2017
15.09
 100 16.62 16.62 15.09 0 0 0
17/10/2017
16.62
 600 15.15 16.65 16.62 0 0 0
16/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
13/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
12/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
11/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
10/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
09/10/2017
15.15
 0 15.15 15.15 15.15 0 0 0
06/10/2017
15.15
 600 15.06 16.56 15.15 0 0 0
05/10/2017
15.06
 1,300 15.06 16.56 15.06 0 0 0
04/10/2017
15.06
 100 16.53 16.53 15.06 0 0 0
03/10/2017
16.53
 0 16.53 16.53 16.53 0 0 0
02/10/2017
16.53
 500 15.66 16.53 16.53 0 0 0
29/09/2017
15.66
 0 15.66 15.66 15.66 0 0 0
28/09/2017
15.66
 10 15.66 15.66 15.66 0 0 0
27/09/2017
15.66
 0 15.66 15.66 15.66 0 0 0
26/09/2017
15.66
 100 16.53 16.53 15.66 0 0 0
25/09/2017
16.53
 0 16.53 16.53 16.53 0 0 0
22/09/2017
16.53
 100 16.92 16.92 16.53 0 0 0
21/09/2017
16.92
 2,600 15.39 16.92 15.18 0 0 0
20/09/2017
15.39
 100 15.51 15.51 15.39 0 0 0
19/09/2017
15.51
 100 16.53 16.53 15.51 0 0 0
18/09/2017
16.53
 0 16.53 16.53 16.53 0 0 0
15/09/2017
16.53
 402 16.53 16.53 16.53 0 0 0
14/09/2017
16.53
 100 16.53 16.53 16.53 0 0 0
13/09/2017
16.53
 1,400 16.53 16.53 16.50 0 0 0
12/09/2017
16.53
 100 15.51 16.53 16.53 0 0 0
11/09/2017
15.51
 0 15.51 15.51 15.51 0 0 0
08/09/2017
15.51
 8,600 16.53 16.53 15.51 0 100 -0.0
07/09/2017
16.53
 0 16.53 16.53 16.53 0 0 0
06/09/2017
16.53
 2,000 16.53 16.53 15.48 0 100 -0.0
05/09/2017
16.53
 400 16.53 16.53 16.53 0 0 0
01/09/2017
16.53
 200 16.53 16.53 14.88 100 100 0
31/08/2017
16.53
 100 16.53 16.53 16.53 0 0 0
30/08/2017
16.53
 600 16.53 16.53 15.36 0 100 -0.0
29/08/2017
16.53
 200 16.53 16.53 15.33 0 100 -0.0
28/08/2017
16.53
 0 16.53 16.53 16.53 0 0 0
25/08/2017
16.53
 700 16.53 16.53 15.33 500 100 0.0
24/08/2017
16.53
 0 16.53 16.53 16.53 0 0 0
23/08/2017
16.53
 0 16.53 16.53 16.53 0 0 0
22/08/2017
16.53
 8,100 15.03 16.53 16.53 0 0 0
21/08/2017
15.03
 0 15.03 15.03 15.03 0 0 0
18/08/2017
15.03
 100 15.42 15.42 15.03 100 100 0
17/08/2017
15.42
 100 17.13 17.13 15.42 0 100 -0.0
16/08/2017
17.13
 0 17.13 17.13 17.13 0 0 0
15/08/2017
17.13
 0 17.13 17.13 17.13 0 0 0
14/08/2017
17.13
 0 17.13 17.13 17.13 0 0 0
11/08/2017
17.13
 200 17.13 17.13 15.54 100 0 0.0
10/08/2017
17.13
 500 17.13 17.13 17.13 0 0 0
09/08/2017
17.13
 0 17.13 17.13 17.13 0 0 0
08/08/2017
17.13
 200 16.86 17.13 17.13 200 0 0.0
07/08/2017
16.86
 5,200 15.33 16.86 15.33 0 0 0
04/08/2017
15.33
 0 15.33 15.33 15.33 0 0 0
03/08/2017
15.33
 0 15.33 15.33 15.33 0 0 0
02/08/2017
15.33
 4,103 15.33 15.33 15.03 4,000 4,000 0
01/08/2017
15.33
 100 15.33 15.33 15.33 0 0 0
31/07/2017
15.33
 132 15.03 15.33 15.33 0 0 0
28/07/2017
15.03
 3,100 15.03 15.03 14.28 3,000 2,000 0.1
27/07/2017
15.03
 0 15.03 15.03 15.03 0 0 0
26/07/2017
15.03
 5 15.03 15.03 15.03 0 0 0
25/07/2017
15.03
 2,050 15.03 15.03 15.03 0 0 0
24/07/2017
15.03
 500 15.03 15.03 15.03 0 0 0
21/07/2017
15.03
 1,044 15.21 15.21 15.03 0 0 0
20/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
19/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
18/07/2017
15.21
 100 15.18 15.21 15.21 0 0 0
17/07/2017
15.18
 200 15.03 15.18 13.52 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |