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)
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
15/11/2016
14.18
 0 14.18 14.18 14.18 0 0 0
14/11/2016
14.18
 0 14.18 14.18 14.18 0 0 0
11/11/2016
14.18
 100 15.62 15.62 14.18 0 0 0
10/11/2016
15.62
 0 15.62 15.62 15.62 0 0 0
09/11/2016
15.62
 200 15.59 15.65 15.62 0 0 0
08/11/2016
15.59
 1,000 15.57 15.59 15.59 0 0 0
07/11/2016
15.57
 100 15.59 15.59 15.57 0 0 0
04/11/2016
15.59
 600 15.54 17.09 15.59 0 0 0
03/11/2016
15.54
 0 15.54 15.54 15.54 0 0 0
02/11/2016
15.54
 1 15.54 15.54 15.54 0 0 0
01/11/2016
15.54
 0 15.54 15.54 15.54 0 0 0
31/10/2016
15.54
 1,620 15.54 17.09 15.54 0 0 0
28/10/2016
15.54
 100 15.54 15.54 15.54 0 0 0
27/10/2016
15.54
 1,000 14.73 16.20 15.28 0 0 0
26/10/2016
14.73
 0 14.73 14.73 14.73 0 0 0
25/10/2016
14.73
 200 15.28 15.28 14.73 0 0 0
24/10/2016
15.28
 0 15.28 15.28 15.28 0 0 0
21/10/2016
15.28
 600 15.51 16.11 15.28 0 0 0
20/10/2016
15.51
 0 15.51 15.51 15.51 0 0 0
19/10/2016
15.51
 0 15.51 15.51 15.51 0 0 0
18/10/2016
15.51
 30 15.51 15.51 15.51 0 0 0
17/10/2016
15.51
 200 15.51 15.54 15.51 100 0 0.0
14/10/2016
15.51
 1,500 15.42 16.11 15.51 0 0 0
13/10/2016
15.42
 700 17.03 17.03 15.39 200 0 0.0
12/10/2016
17.03
 400 15.51 17.03 16.11 300 0 0.0
11/10/2016
15.51
 200 14.10 15.51 15.48 0 0 0
10/10/2016
14.10
 1,000 15.54 15.54 14.10 0 0 0
07/10/2016
15.54
 620 17.26 17.26 15.54 100 0 0.0
06/10/2016
17.26
 200 17.49 17.49 17.26 0 0 0
05/10/2016
17.49
 500 19.42 19.42 17.49 100 0 0.0
04/10/2016
19.42
 600 18.13 19.42 16.31 300 100 0.0
03/10/2016
18.13
 200 17.26 18.13 15.59 0 100 -0.0
30/09/2016
17.26
 1,600 15.80 17.26 14.24 0 100 -0.0
29/09/2016
15.80
 0 15.80 15.80 15.80 0 0 0
28/09/2016
15.80
 100 17.55 17.55 15.80 0 100 -0.0
27/09/2016
17.55
 200 16.57 17.55 15.13 0 100 -0.0
26/09/2016
16.57
 100 18.41 18.41 16.57 0 100 -0.0
23/09/2016
18.41
 200 16.98 18.41 15.28 0 100 -0.0
22/09/2016
16.98
 100 15.57 16.98 16.98 0 0 0
21/09/2016
15.57
 0 15.57 15.57 15.57 0 0 0
20/09/2016
15.57
 100 17.26 17.26 15.57 0 0 0
19/09/2016
17.26
 0 17.26 17.26 17.26 0 0 0
16/09/2016
17.26
 300 17.55 17.55 15.80 0 100 -0.0
15/09/2016
17.55
 200 16.49 17.55 15.02 0 0 0
14/09/2016
16.49
 200 14.99 16.49 16.49 0 0 0
13/09/2016
14.99
 0 14.99 14.99 14.99 0 0 0
12/09/2016
14.99
 0 14.99 14.99 14.99 0 0 0
09/09/2016
14.99
 100 16.54 16.54 14.99 0 0 0
08/09/2016
16.54
 100 16.72 16.72 16.54 0 0 0
07/09/2016
16.72
 900 18.13 19.28 16.69 0 0 0
06/09/2016
18.13
 100 20.14 20.14 18.13 0 0 0
05/09/2016
20.14
 0 20.14 20.14 20.14 0 0 0
01/09/2016
20.14
 0 20.14 20.14 20.14 0 0 0
31/08/2016
20.14
 100 18.41 20.14 20.14 0 0 0
30/08/2016
18.41
 0 18.41 18.41 18.41 0 0 0
29/08/2016
18.41
 0 18.41 18.41 18.41 0 0 0
26/08/2016
18.41
 400 20.43 20.43 18.41 0 0 0
25/08/2016
20.43
 800 18.99 20.57 17.09 0 0 0
24/08/2016
18.99
 200 20.86 20.86 18.82 0 0 0
23/08/2016
20.86
 100 23.16 23.16 20.86 0 0 0
22/08/2016
23.16
 200 24.60 24.60 22.15 0 0 0
19/08/2016
24.60
 200 27.33 27.33 24.60 0 0 0
18/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
17/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
16/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
15/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
12/08/2016
27.33
 300 25.61 27.33 23.05 0 0 0
11/08/2016
25.61
 0 25.61 25.61 25.61 0 0 0
10/08/2016
25.61
 300 24.14 25.61 21.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |