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)
14/07/2017
15.03
 0 15.03 15.03 15.03 0 0 0
13/07/2017
15.03
 250 14.61 15.03 15.03 0 0 0
12/07/2017
14.61
 100 16.23 16.23 14.61 100 0 0.0
11/07/2017
16.23
 600 18.03 18.03 16.23 0 0 0
10/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
07/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
06/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
05/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
04/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
03/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
30/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
29/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
28/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
27/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
26/06/2017
18.03
 3,500 18.63 18.63 18.03 0 0 0
23/06/2017
18.63
 0 18.63 18.63 18.63 0 0 0
22/06/2017
18.63
 1,100 18.63 18.63 18.60 0 0 0
21/06/2017
18.63
 300 18.03 18.63 18.03 0 0 0
20/06/2017
18.03
 2,850 17.10 18.03 16.38 0 100 -0.0
19/06/2017
17.10
 100 17.13 17.13 17.10 0 0 0
16/06/2017
17.13
 0 17.13 17.13 17.13 0 0 0
15/06/2017
17.13
 300 18.33 18.33 16.83 0 0 0
14/06/2017
18.33
 44,600 17.43 18.33 16.56 700 0 0.0
13/06/2017
17.43
 200 15.87 17.43 17.13 0 0 0
12/06/2017
15.87
 450 14.43 15.87 14.73 0 0 0
09/06/2017
14.43
 0 14.43 14.43 14.43 0 0 0
08/06/2017
14.43
 100 14.07 14.43 14.43 0 0 0
07/06/2017
14.07
 200 12.80 14.07 14.07 0 0 0
06/06/2017
12.80
 0 12.80 12.80 12.80 0 0 0
05/06/2017
12.80
 0 12.80 12.80 12.80 0 0 0
02/06/2017
12.80
 100 14.22 14.22 12.80 0 0 0
01/06/2017
14.22
 100 12.95 14.22 14.22 0 0 0
31/05/2017
12.95
 100 14.37 14.37 12.95 0 0 0
30/05/2017
14.37
 100 13.07 14.37 14.37 0 0 0
29/05/2017
13.07
 100 11.90 13.07 13.07 0 0 0
26/05/2017
11.90
 200 11.87 11.90 11.90 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2017
11.87
 0 11.87 11.87 11.87 0 0 0
24/05/2017
11.87
 500 12.75 12.75 11.87 0 0 0
23/05/2017
12.75
 0 12.75 12.75 12.75 0 0 0
22/05/2017
12.75
 200 14.16 14.16 12.75 0 0 0
19/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
18/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
17/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
16/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
15/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
12/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
11/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
10/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
09/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
08/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
05/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
04/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
03/05/2017
14.16
 100 15.54 15.54 14.16 100 100 0
28/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
27/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
26/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
25/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
24/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
21/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
20/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
19/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
18/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
17/04/2017
15.54
 100 14.80 15.54 15.54 0 0 0
14/04/2017
14.80
 900 16.18 17.59 14.80 0 0 0
13/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
12/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
11/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
10/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
07/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
05/04/2017
16.18
 100 17.73 17.73 16.18 0 0 0
04/04/2017
17.73
 0 17.73 17.73 17.73 0 0 0
03/04/2017
17.73
 0 17.73 17.73 17.73 0 0 0
31/03/2017
17.73
 3,600 16.12 17.73 14.95 0 0 0
30/03/2017
16.12
 9,500 15.27 16.12 16.12 0 0 0
29/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
28/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
27/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
24/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
23/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
22/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
21/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
20/03/2017
15.27
 1 15.27 15.27 15.27 0 0 0
17/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
16/03/2017
15.27
 1 15.27 15.27 15.27 0 0 0
15/03/2017
15.27
 301 16.74 16.74 15.13 0 0 0
14/03/2017
16.74
 0 16.74 16.74 16.74 0 0 0
13/03/2017
16.74
 1,000 18.47 18.47 16.74 0 0 0
10/03/2017
18.47
 0 18.47 18.47 18.47 0 0 0
09/03/2017
18.47
 100 17.00 18.47 18.47 0 0 0
08/03/2017
17.00
 100 16.80 17.00 17.00 0 0 0
07/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
06/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
03/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
02/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
01/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
28/02/2017
16.80
 0 16.80 16.80 16.80 0 0 0
27/02/2017
16.80
 0 16.80 16.80 16.80 0 0 0
24/02/2017
16.80
 0 16.80 16.80 16.80 0 0 0
23/02/2017
16.80
 100 17.00 17.00 16.80 0 0 0
22/02/2017
17.00
 0 17.00 17.00 17.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |