CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.10 -0.68% 180,500 -64,500 -0.9
14
15.40
14
2 tháng
(2025-12-01) 		-1 -6.41% 236,200 -66,700 -1.0
14
15.80
14
3 tháng
(2025-10-30) 		-1.40 -8.75% 338,000 -92,300 -1.4
14
16
14
6 tháng
(2025-08-01) 		-0.90 -5.81% 1,421,900 -105,400 -1.6
14
17.40
14
12 tháng
(2025-02-03) 		-0.58 -3.83% 5,546,030 -29,400 -0.3
10.64
17.40
14
24 tháng
(2024-02-15) 		7.42 103.47% 8,888,592 -14,539 -0.2
7.09
17.40
14
36 tháng
(2023-02-13) 		7.59 108.38% 10,732,981 -3,433 -0.0
6.66
17.40
14
60 tháng
(2021-02-23) 		4.77 48.47% 18,678,696 -218,784 -3.4
6.66
21.68
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
17.00
 100 16.80 17.00 17.00 0 0 0
20/02/2017
16.80
 0 16.80 16.80 16.80 0 0 0
17/02/2017
16.80
 100 18.44 18.44 16.80 0 0 0
16/02/2017
18.44
 0 18.44 18.44 18.44 0 0 0
15/02/2017
18.44
 0 18.44 18.44 18.44 0 0 0
14/02/2017
18.44
 2,400 16.77 18.44 18.44 0 0 0
13/02/2017
16.77
 0 16.77 16.77 16.77 0 0 0
10/02/2017
16.77
 1,800 16.77 16.77 16.77 1,800 0 0.1
09/02/2017
16.77
 0 16.77 16.77 16.77 0 0 0
08/02/2017
16.77
 0 16.77 16.77 16.77 0 0 0
07/02/2017
16.77
 400 16.77 16.77 16.77 400 0 0.0
06/02/2017
16.77
 11,500 16.77 16.77 16.77 0 0 0
03/02/2017
16.77
 0 16.77 16.77 16.77 0 0 0
02/02/2017
16.77
 0 16.77 16.77 16.77 0 0 0
25/01/2017
16.77
 0 16.77 16.77 16.77 0 0 0
24/01/2017
16.77
 0 16.77 16.77 16.77 0 0 0
23/01/2017
16.77
 300 16.77 16.77 16.77 0 0 0
20/01/2017
16.77
 0 16.77 16.77 16.77 0 0 0
19/01/2017
16.77
 0 16.77 16.77 16.77 0 0 0
18/01/2017
16.77
 0 16.77 16.77 16.77 0 0 0
17/01/2017
16.77
 200 15.27 16.77 13.81 0 0 0
16/01/2017
15.27
 0 15.27 15.27 15.27 0 0 0
13/01/2017
15.27
 0 15.27 15.27 15.27 0 0 0
12/01/2017
15.27
 100 16.68 16.68 15.27 0 0 0
11/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
10/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
09/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
06/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
05/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
04/01/2017
16.68
 0 16.68 16.68 16.68 0 0 0
03/01/2017
16.68
 100 15.18 16.68 16.68 0 0 0
30/12/2016
15.18
 0 15.18 15.18 15.18 0 0 0
29/12/2016
15.18
 0 15.18 15.18 15.18 0 0 0
28/12/2016
15.18
 100 16.85 16.85 15.18 0 0 0
27/12/2016
16.85
 0 16.85 16.85 16.85 0 0 0
26/12/2016
16.85
 0 16.85 16.85 16.85 0 0 0
23/12/2016
16.85
 0 16.85 16.85 16.85 0 0 0
22/12/2016
16.85
 1,400 16.65 17.59 16.71 0 0 0
21/12/2016
16.65
 0 16.65 16.65 16.65 0 0 0
20/12/2016
16.65
 300 16.71 17.29 16.65 0 0 0
19/12/2016
16.71
 0 16.71 16.71 16.71 0 0 0
16/12/2016
16.71
 100 17.00 17.00 16.71 0 0 0
15/12/2016
17.00
 200 17.00 17.00 17.00 0 0 0
14/12/2016
17.00
 500 16.50 17.00 16.50 0 0 0
13/12/2016
16.50
 3,100 16.71 17.59 16.47 0 0 0
12/12/2016
16.71
 0 16.71 16.71 16.71 0 0 0
09/12/2016
16.71
 1,100 15.95 17.41 16.18 0 0 0
08/12/2016
15.95
 1,200 16.15 17.59 15.95 0 0 0
07/12/2016
16.15
 0 16.15 16.15 16.15 0 0 0
06/12/2016
16.15
 3,700 15.89 17.29 15.86 0 2,600 -0.1
05/12/2016
15.89
 0 15.89 15.89 15.89 0 0 0
02/12/2016
15.89
 7,400 17.15 17.29 15.89 1,700 0 0.1
01/12/2016
17.15
 2,100 17.29 17.29 17.15 1,700 0 0.1
30/11/2016
17.29
 3,200 16.42 17.29 17.00 0 0 0
29/11/2016
16.42
 3,100 16.33 17.29 16.42 0 0 0
28/11/2016
16.33
 2,300 16.24 17.47 16.33 0 0 0
25/11/2016
16.24
 0 16.24 16.24 16.24 0 0 0
24/11/2016
16.24
 1,200 16.71 16.71 16.24 0 0 0
23/11/2016
16.71
 500 16.06 16.71 16.12 0 0 0
22/11/2016
16.06
 1,600 15.86 17.44 15.89 0 0 0
21/11/2016
15.86
 1,100 15.74 17.29 15.86 0 0 0
18/11/2016
15.74
 0 15.74 15.74 15.74 0 0 0
17/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2016
15.74
 1,400 15.59 17.15 15.74 0 0 0
16/11/2016
15.59
 1,100 14.18 15.59 15.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |