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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |