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)
17/06/2016
15.08
 0 15.08 15.08 15.08 0 0 0
16/06/2016
15.08
 3,000 15.02 16.40 15.02 0 0 0
15/06/2016
15.02
 1,400 14.96 16.11 15.02 0 0 0
14/06/2016
14.96
 0 14.96 14.96 14.96 0 0 0
13/06/2016
14.96
 0 14.96 14.96 14.96 0 0 0
10/06/2016
14.96
 1,800 14.82 15.54 14.96 0 0 0
09/06/2016
14.82
 2,500 15.25 16.11 14.82 0 0 0
08/06/2016
15.25
 100 14.96 15.25 15.25 0 0 0
07/06/2016
14.96
 1,300 15.25 16.11 14.96 0 0 0
06/06/2016
15.25
 100 15.25 15.25 15.25 0 0 0
03/06/2016
15.25
 200 15.25 15.25 15.25 0 0 0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2016
15.25
 200 15.11 15.25 15.22 0 0 0
01/06/2016
15.11
 200 15.11 15.11 14.82 0 0 0
31/05/2016
15.11
 1,500 13.85 15.16 14.54 0 0 0
30/05/2016
13.85
 100 15.39 15.39 13.85 0 100 -0.0
27/05/2016
15.39
 500 15.39 15.39 15.39 0 0 0
26/05/2016
15.39
 500 15.48 15.48 15.39 0 0 0
25/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
24/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
23/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
20/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
19/05/2016
15.48
 1,100 15.11 15.48 14.82 0 0 0
18/05/2016
15.11
 200 15.11 15.11 15.11 0 0 0
17/05/2016
15.11
 0 15.11 15.11 15.11 0 0 0
16/05/2016
15.11
 0 15.11 15.11 15.11 0 0 0
13/05/2016
15.11
 500 15.11 15.11 15.11 0 0 0
12/05/2016
15.11
 1,600 14.91 15.11 14.96 0 0 0
11/05/2016
14.91
 0 14.91 14.91 14.91 0 0 0
10/05/2016
14.91
 0 14.91 14.91 14.91 0 0 0
09/05/2016
14.91
 3,300 14.91 14.91 14.56 1,300 0 0.1
06/05/2016
14.91
 0 14.91 14.91 14.91 0 0 0
05/05/2016
14.91
 100 15.53 15.53 14.91 0 0 0
04/05/2016
15.53
 4,000 15.53 15.53 15.50 0 0 0
29/04/2016
15.53
 300 15.96 15.96 14.88 0 0 0
28/04/2016
15.96
 3,800 15.11 15.96 15.39 0 0 0
27/04/2016
15.11
 900 15.11 15.11 14.88 0 0 0
26/04/2016
15.11
 400 15.11 15.11 15.11 0 0 0
25/04/2016
15.11
 700 15.11 15.11 15.11 0 0 0
22/04/2016
15.11
 0 15.11 15.11 15.11 0 0 0
21/04/2016
15.11
 0 15.11 15.11 15.11 0 0 0
20/04/2016
15.11
 200 15.39 15.39 14.02 0 100 -0.0
19/04/2016
15.39
 100 15.11 15.39 15.39 0 0 0
15/04/2016
15.11
 20,800 15.11 15.11 15.02 100 0 0.0
14/04/2016
15.11
 12,300 14.93 15.11 14.96 0 0 0
13/04/2016
14.93
 3,100 14.93 14.93 14.91 0 0 0
12/04/2016
14.93
 10,000 14.93 14.93 14.82 2,000 0 0.1
11/04/2016
14.93
 1,900 14.93 14.93 13.71 0 100 -0.0
08/04/2016
14.93
 4,600 14.82 14.93 14.31 0 0 0
07/04/2016
14.82
 0 14.82 14.82 14.82 0 0 0
06/04/2016
14.82
 3,500 14.82 14.82 14.82 2,000 0 0.1
05/04/2016
14.82
 5,200 15.82 15.82 14.25 2,000 1,200 0.0
04/04/2016
15.82
 4,200 14.85 15.82 14.82 2,100 0 0.1
01/04/2016
14.85
 2,000 14.71 14.85 14.82 1,800 0 0.1
31/03/2016
14.71
 200 14.85 15.36 14.71 0 0 0
30/03/2016
14.85
 2,300 14.34 14.85 14.68 0 0 0
29/03/2016
14.34
 400 15.62 15.62 14.08 0 100 -0.0
28/03/2016
15.62
 200 15.59 15.62 14.05 0 100 -0.0
25/03/2016
15.59
 0 15.59 15.59 15.59 0 0 0
24/03/2016
15.59
 1,800 14.25 15.59 14.71 0 0 0
23/03/2016
14.25
 900 14.25 14.25 14.25 0 0 0
22/03/2016
14.25
 2 14.25 14.25 14.25 0 0 0
21/03/2016
14.25
 3,300 15.45 15.45 13.91 2,100 100 0.1
18/03/2016
15.45
 0 15.45 15.45 15.45 0 0 0
17/03/2016
15.45
 2 15.45 15.45 15.45 0 0 0
16/03/2016
15.45
 38,600 14.25 15.53 14.25 2,100 29,800 -1.4
15/03/2016
14.25
 500 14.39 14.39 14.25 0 0 0
14/03/2016
14.39
 0 14.39 14.39 14.39 0 0 0
11/03/2016
14.39
 1,100 14.42 14.42 14.39 0 1,100 -0.1
10/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
09/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
08/03/2016
14.42
 0 14.42 14.42 14.42 0 0 0
07/03/2016
14.42
 3,600 15.13 15.13 14.25 2,000 2,900 -0.0
04/03/2016
15.13
 0 15.13 15.13 15.13 0 0 0
03/03/2016
15.13
 400 15.96 15.96 15.13 0 100 -0.0
02/03/2016
15.96
 3,106 17.10 17.10 15.68 0 0 0
01/03/2016
17.10
 700 17.10 17.10 17.10 0 700 -0.0
29/02/2016
17.10
 500 18.53 18.53 17.10 0 500 -0.0
26/02/2016
18.53
 0 18.53 18.53 18.53 0 0 0
25/02/2016
18.53
 100 17.24 18.53 18.53 0 0 0
24/02/2016
17.24
 0 17.24 17.24 17.24 0 0 0
23/02/2016
17.24
 1,800 19.10 19.10 17.24 0 1,800 -0.1
22/02/2016
19.10
 100 17.56 19.10 19.10 0 0 0
19/02/2016
17.56
 2,500 19.35 19.35 17.53 0 2,100 -0.1
18/02/2016
19.35
 0 19.35 19.35 19.35 0 0 0
17/02/2016
19.35
 0 19.35 19.35 19.35 0 0 0
16/02/2016
19.35
 100 18.38 19.35 19.35 0 0 0
15/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
05/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
04/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
03/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
02/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
01/02/2016
18.38
 0 18.38 18.38 18.38 0 0 0
29/01/2016
18.38
 2,500 18.38 18.38 18.38 0 0 0
28/01/2016
18.38
 3,000 18.38 18.38 18.38 0 0 0
27/01/2016
18.38
 100 19.10 19.10 18.38 0 0 0
26/01/2016
19.10
 0 19.10 19.10 19.10 0 0 0
25/01/2016
19.10
 7,900 19.24 19.38 19.10 0 0 0
22/01/2016
19.24
 700 19.38 19.38 19.24 0 0 0
21/01/2016
19.38
 0 19.38 19.38 19.38 0 0 0
20/01/2016
19.38
 1,500 19.38 19.38 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |