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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |