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)
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
09/08/2016
24.14
 0 24.14 24.14 24.14 0 0 0
08/08/2016
24.14
 0 24.14 24.14 24.14 0 0 0
05/08/2016
24.14
 600 22.15 24.14 19.94 0 0 0
04/08/2016
22.15
 0 22.15 22.15 22.15 0 0 0
03/08/2016
22.15
 100 20.26 22.15 22.15 0 0 0
02/08/2016
20.26
 200 18.50 20.26 16.66 0 0 0
01/08/2016
18.50
 400 16.83 18.50 15.59 0 0 0
29/07/2016
16.83
 300 16.43 18.07 16.83 0 0 0
28/07/2016
16.43
 600 16.52 18.16 16.43 0 0 0
27/07/2016
16.52
 2,000 15.02 16.52 16.52 0 0 0
26/07/2016
15.02
 2,600 16.54 18.18 15.02 0 0 0
25/07/2016
16.54
 200 16.40 17.26 16.54 0 0 0
22/07/2016
16.40
 2,200 15.62 17.18 16.40 0 0 0
21/07/2016
15.62
 100 15.94 15.94 15.62 0 0 0
20/07/2016
15.94
 300 15.88 17.46 15.94 0 0 0
19/07/2016
15.88
 1,700 15.45 16.98 15.48 0 0 0
18/07/2016
15.45
 1,200 15.02 16.52 15.02 0 0 0
15/07/2016
15.02
 100 15.34 15.34 15.02 0 0 0
14/07/2016
15.34
 100 16.95 16.95 15.34 0 0 0
13/07/2016
16.95
 5,000 15.42 16.95 16.69 0 0 0
12/07/2016
15.42
 100 16.52 16.52 15.42 0 0 0
11/07/2016
16.52
 8,600 15.02 16.52 15.28 0 0 0
08/07/2016
15.02
 900 14.99 15.31 15.02 0 0 0
07/07/2016
14.99
 0 14.99 14.99 14.99 0 0 0
06/07/2016
14.99
 100 14.99 14.99 14.99 0 0 0
05/07/2016
14.99
 4,000 14.73 16.20 14.90 0 0 0
04/07/2016
14.73
 0 14.73 14.73 14.73 0 0 0
01/07/2016
14.73
 0 14.73 14.73 14.73 0 0 0
30/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
29/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
28/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
27/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
24/06/2016
14.73
 500 14.99 14.99 14.73 0 0 0
23/06/2016
14.99
 100 15.25 15.25 14.99 0 0 0
22/06/2016
15.25
 300 15.39 15.39 15.25 0 0 0
21/06/2016
15.39
 3,100 14.99 16.49 15.39 0 0 0
20/06/2016
14.99
 1,800 15.08 15.82 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |