CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2015
25.62
 8,000 23.31 25.62 21.12 0 2,100 -0.2
04/12/2015
23.31
 0 23.31 23.31 23.31 0 0 0
03/12/2015
23.31
 0 23.31 23.31 23.31 0 0 0
02/12/2015
23.31
 100 21.20 23.31 23.31 0 0 0
01/12/2015
21.20
 2,103 23.51 25.85 21.20 0 1,000 -0.1
30/11/2015
23.51
 2,200 21.40 23.51 23.37 0 2,000 -0.2
27/11/2015
21.40
 0 21.40 21.40 21.40 0 0 0
26/11/2015
21.40
 0 21.40 21.40 21.40 0 0 0
25/11/2015
21.40
 3 21.40 21.40 21.40 0 0 0
24/11/2015
21.40
 0 21.40 21.40 21.40 0 0 0
23/11/2015
21.40
 100 23.66 23.66 21.40 0 0 0
20/11/2015
23.66
 100 22.12 23.66 23.66 0 0 0
19/11/2015
22.12
 0 22.12 22.12 22.12 0 0 0
18/11/2015
22.12
 0 22.12 22.12 22.12 0 0 0
17/11/2015
22.12
 0 22.12 22.12 22.12 0 0 0
16/11/2015
22.12
 4,900 20.12 22.12 18.58 0 1,000 -0.1
13/11/2015
20.12
 5,300 20.09 22.09 18.87 0 0 0
12/11/2015
20.09
 1,000 20.09 20.09 20.09 1,000 0 0.1
11/11/2015
20.09
 100 18.70 20.09 20.09 0 0 0
10/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
09/11/2015
18.70
 0 18.70 18.70 18.70 0 0 0
06/11/2015
18.70
 1 18.70 18.70 18.70 0 0 0
05/11/2015
18.70
 100 19.95 19.95 18.70 0 0 0
04/11/2015
19.95
 0 19.95 19.95 19.95 0 0 0
03/11/2015
19.95
 200 19.95 19.95 17.96 0 200 -0.0
02/11/2015
19.95
 0 19.95 19.95 19.95 0 0 0
30/10/2015
19.95
 6,720 21.35 22.94 19.95 0 1,100 -0.1
29/10/2015
21.35
 104 20.12 21.35 21.35 0 0 0
28/10/2015
20.12
 0 20.12 20.12 20.12 0 0 0
27/10/2015
20.12
 0 20.12 20.12 20.12 0 0 0
26/10/2015
20.12
 0 20.12 20.12 20.12 0 0 0
23/10/2015
20.12
 1,100 18.33 20.12 19.95 100 100 0
22/10/2015
18.33
 200 19.75 21.35 18.33 0 0 0
21/10/2015
19.75
 0 19.75 19.75 19.75 0 0 0
20/10/2015
19.75
 300 17.96 19.75 19.64 0 0 0
19/10/2015
17.96
 0 17.96 17.96 17.96 0 0 0
16/10/2015
17.96
 100 17.81 17.96 17.96 0 100 -0.0
15/10/2015
17.81
 0 17.81 17.81 17.81 0 0 0
14/10/2015: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2015
17.81
 4,100 19.52 19.95 17.81 0 0 0
13/10/2015
19.52
 2,400 18.97 19.52 17.07 200 100 0.0
12/10/2015
18.97
 0 18.97 18.97 18.97 0 0 0
09/10/2015
18.97
 0 18.97 18.97 18.97 0 0 0
08/10/2015
18.97
 0 18.97 18.97 18.97 0 0 0
07/10/2015
18.97
 200 19.49 19.49 17.57 0 100 -0.0
06/10/2015
19.49
 210 19.61 19.61 17.65 0 100 -0.0
05/10/2015
19.61
 100 17.85 19.61 19.61 0 0 0
02/10/2015
17.85
 0 17.85 17.85 17.85 0 0 0
01/10/2015
17.85
 0 17.85 17.85 17.85 0 0 0
30/09/2015
17.85
 20 17.85 17.85 17.85 0 0 0
29/09/2015
17.85
 0 17.85 17.85 17.85 0 0 0
28/09/2015
17.85
 400 18.13 18.13 17.85 400 0 0.0
25/09/2015
18.13
 7,000 19.80 19.80 17.85 0 0 0
24/09/2015
19.80
 100 18.13 19.80 19.80 0 100 -0.0
23/09/2015
18.13
 0 18.13 18.13 18.13 0 0 0
22/09/2015
18.13
 0 18.13 18.13 18.13 0 0 0
21/09/2015
18.13
 0 18.13 18.13 18.13 0 0 0
18/09/2015
18.13
 2,700 17.85 18.13 18.13 2,700 0 0.2
17/09/2015
17.85
 800 18.97 18.97 17.85 800 0 0.1
16/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
15/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
14/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
11/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
10/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
09/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
08/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
07/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
04/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
03/09/2015
18.97
 0 18.97 18.97 18.97 0 0 0
01/09/2015
18.97
 100 17.65 18.97 18.97 0 0 0
31/08/2015
17.65
 1,100 19.52 19.52 17.65 1,000 0 0.1
28/08/2015
19.52
 0 19.52 19.52 19.52 0 0 0
27/08/2015
19.52
 0 19.52 19.52 19.52 0 0 0
26/08/2015
19.52
 2,000 19.80 19.80 19.52 2,000 0 0.1
25/08/2015
19.80
 10 19.80 19.80 19.80 0 0 0
24/08/2015
19.80
 100 19.24 19.80 19.80 0 0 0
21/08/2015
19.24
 150 17.74 19.24 19.24 0 0 0
20/08/2015
17.74
 0 17.74 17.74 17.74 0 0 0
19/08/2015
17.74
 0 17.74 17.74 17.74 0 0 0
18/08/2015
17.74
 0 17.74 17.74 17.74 0 0 0
17/08/2015
17.74
 200 17.74 17.74 17.74 0 0 0
14/08/2015
17.74
 400 17.74 17.74 17.57 0 0 0
13/08/2015
17.74
 200 18.71 18.71 17.74 0 0 0
12/08/2015
18.71
 0 18.71 18.71 18.71 0 0 0
11/08/2015
18.71
 0 18.71 18.71 18.71 0 0 0
10/08/2015
18.71
 150 19.08 19.08 18.71 0 0 0
07/08/2015
19.08
 0 19.08 19.08 19.08 0 0 0
06/08/2015
19.08
 200 18.71 19.08 18.71 0 0 0
05/08/2015
18.71
 400 17.35 19.08 17.38 0 0 0
04/08/2015
17.35
 9,800 18.71 18.71 16.87 0 0 0
03/08/2015
18.71
 0 18.71 18.71 18.71 0 0 0
31/07/2015
18.71
 200 18.71 18.71 18.71 0 0 0
30/07/2015
18.71
 100 18.71 18.71 18.71 0 0 0
29/07/2015
18.71
 100 18.71 18.71 18.71 0 0 0
28/07/2015
18.71
 100 17.01 18.71 18.71 0 0 0
27/07/2015
17.01
 0 17.01 17.01 17.01 0 0 0
24/07/2015
17.01
 0 17.01 17.01 17.01 0 0 0
23/07/2015
17.01
 0 17.01 17.01 17.01 0 0 0
22/07/2015
17.01
 300 18.13 19.94 17.01 0 0 0
21/07/2015
18.13
 400 17.01 18.38 18.13 0 0 0
20/07/2015
17.01
 7,600 18.41 18.69 17.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |