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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |