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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |