CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
25/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
24/01/2018
14.92
 22,400 14.92 14.92 14.92 19,600 0 1.1
23/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
22/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
19/01/2018
14.92
 2 14.92 14.92 14.92 0 0 0
18/01/2018
14.92
 550 14.92 14.92 14.92 500 0 0.0
17/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
16/01/2018
14.92
 7,901 14.95 14.95 14.92 5,400 0 0.3
15/01/2018
14.95
 1,900 14.92 14.97 14.95 1,900 0 0.1
12/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
11/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
10/01/2018
14.92
 2,409 14.92 14.92 14.92 2,400 0 0.1
09/01/2018
14.92
 100 14.92 14.92 14.92 100 0 0.0
08/01/2018
14.92
 300 14.92 14.92 14.92 300 0 0.0
05/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
04/01/2018
14.92
 246 14.92 14.92 13.73 100 100 0.0
03/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
02/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
29/12/2017
14.92
 40 14.92 14.92 14.92 0 0 0
28/12/2017
14.92
 200 14.92 14.92 13.46 100 100 0.0
27/12/2017
14.92
 0 14.92 14.92 14.92 0 0 0
26/12/2017
14.92
 1,800 13.83 14.92 14.92 1,800 0 0.1
25/12/2017
13.83
 1,510 14.92 14.92 13.83 1,500 1,500 0
22/12/2017
14.92
 100 14.92 14.92 14.92 100 0 0.0
21/12/2017
14.92
 300 14.92 14.92 14.92 300 300 0
20/12/2017
14.92
 5,000 14.11 14.92 14.51 5,000 4,700 0.0
19/12/2017
14.11
 0 14.11 14.11 14.11 0 0 0
18/12/2017
14.11
 300 13.46 14.11 14.11 300 300 0
15/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
14/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
13/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
12/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
11/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
08/12/2017
13.46
 0 13.46 13.46 13.46 0 0 0
07/12/2017
13.46
 100 14.92 14.92 13.46 0 100 -0.0
06/12/2017
14.92
 460 14.92 14.92 13.70 300 400 -0.0
05/12/2017
14.92
 5,600 13.56 14.92 14.92 2,800 5,000 -0.1
04/12/2017
13.56
 0 13.56 13.56 13.56 0 0 0
01/12/2017
13.56
 0 13.56 13.56 13.56 0 0 0
30/11/2017
13.56
 0 13.56 13.56 13.56 0 0 0
29/11/2017
13.56
 0 13.83 13.56 13.56 0 0 0
28/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
27/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
24/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
23/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
22/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
21/11/2017
13.83
 0 13.83 13.83 13.83 0 0 0
20/11/2017
13.83
 300 13.81 13.83 13.83 0 0 0
17/11/2017
13.81
 0 13.81 13.81 13.81 0 0 0
16/11/2017
13.81
 0 13.81 13.81 13.81 0 0 0
15/11/2017
13.81
 0 13.81 13.81 13.81 0 0 0
14/11/2017
13.81
 0 13.81 13.81 13.81 0 0 0
13/11/2017
13.81
 100 14.92 14.92 13.81 0 100 -0.0
10/11/2017
14.92
 200 14.92 14.92 13.70 0 100 -0.0
09/11/2017
14.92
 0 14.92 14.92 14.92 0 0 0
08/11/2017
14.92
 0 14.92 14.92 14.92 0 0 0
07/11/2017
14.92
 0 14.92 14.92 14.92 0 0 0
06/11/2017
14.92
 0 14.92 14.92 14.92 0 0 0
03/11/2017
14.92
 100 14.05 14.92 14.92 0 0 0
02/11/2017
14.05
 0 14.05 14.05 14.05 0 0 0
01/11/2017
14.05
 0 14.05 14.05 14.05 0 0 0
31/10/2017
14.05
 0 14.05 14.05 14.05 0 0 0
30/10/2017
14.05
 0 14.05 14.05 14.05 0 0 0
27/10/2017
14.05
 100 14.95 14.95 14.05 0 0 0
26/10/2017
14.95
 400 13.62 14.95 14.95 0 0 0
25/10/2017
13.62
 0 13.62 13.62 13.62 0 0 0
24/10/2017
13.62
 0 13.62 13.62 13.62 0 0 0
23/10/2017
13.62
 300 13.62 14.97 13.62 0 0 0
20/10/2017
13.62
 84 13.62 13.62 13.62 0 0 0
19/10/2017
13.62
 0 13.62 13.62 13.62 0 0 0
18/10/2017
13.62
 100 15.00 15.00 13.62 0 0 0
17/10/2017
15.00
 600 13.67 15.03 15.00 0 0 0
16/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
13/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
12/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
11/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
10/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
09/10/2017
13.67
 0 13.67 13.67 13.67 0 0 0
06/10/2017
13.67
 600 13.59 14.95 13.67 0 0 0
05/10/2017
13.59
 1,300 13.59 14.95 13.59 0 0 0
04/10/2017
13.59
 100 14.92 14.92 13.59 0 0 0
03/10/2017
14.92
 0 14.92 14.92 14.92 0 0 0
02/10/2017
14.92
 500 14.13 14.92 14.92 0 0 0
29/09/2017
14.13
 0 14.13 14.13 14.13 0 0 0
28/09/2017
14.13
 10 14.13 14.13 14.13 0 0 0
27/09/2017
14.13
 0 14.13 14.13 14.13 0 0 0
26/09/2017
14.13
 100 14.92 14.92 14.13 0 0 0
25/09/2017
14.92
 0 14.92 14.92 14.92 0 0 0
22/09/2017
14.92
 100 15.27 15.27 14.92 0 0 0
21/09/2017
15.27
 2,600 13.89 15.27 13.70 0 0 0
20/09/2017
13.89
 100 14.00 14.00 13.89 0 0 0
19/09/2017
14.00
 100 14.92 14.92 14.00 0 0 0
18/09/2017
14.92
 0 14.92 14.92 14.92 0 0 0
15/09/2017
14.92
 402 14.92 14.92 14.92 0 0 0
14/09/2017
14.92
 100 14.92 14.92 14.92 0 0 0
13/09/2017
14.92
 1,400 14.92 14.92 14.89 0 0 0
12/09/2017
14.92
 100 14.00 14.92 14.92 0 0 0
11/09/2017
14.00
 0 14.00 14.00 14.00 0 0 0
08/09/2017
14.00
 8,600 14.92 14.92 14.00 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |