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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |