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)
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
17/07/2015
18.41
 1,400 18.41 18.41 18.41 1,400 0 0.1
16/07/2015
18.41
 1,600 16.73 18.41 15.34 0 0 0
15/07/2015
16.73
 2,700 16.76 18.44 16.73 0 0 0
14/07/2015
16.76
 400 18.57 18.57 16.73 0 0 0
13/07/2015
18.57
 1,300 16.90 18.57 15.40 0 0 0
10/07/2015
16.90
 400 15.37 16.90 15.37 0 0 0
09/07/2015
15.37
 200 15.06 15.37 13.69 0 0 0
08/07/2015
15.06
 101 13.69 15.06 15.06 0 0 0
07/07/2015
13.69
 5,700 15.14 16.65 13.69 0 0 0
06/07/2015
15.14
 7,800 16.76 18.44 15.09 0 0 0
03/07/2015
16.76
 101 18.30 18.30 16.76 0 0 0
02/07/2015
18.30
 300 16.65 18.30 18.30 0 0 0
01/07/2015
16.65
 100 15.26 16.65 16.65 0 0 0
30/06/2015
15.26
 2,000 16.57 18.21 15.14 0 0 0
29/06/2015
16.57
 800 15.06 16.57 15.48 0 0 0
26/06/2015
15.06
 4,400 16.20 17.82 14.64 0 0 0
25/06/2015
16.20
 1,200 14.75 16.20 15.62 1,100 0 0.1
24/06/2015
14.75
 38,600 16.04 17.63 14.53 0 0 0
23/06/2015
16.04
 5,000 14.98 16.45 15.03 0 0 0
22/06/2015
14.98
 0 14.98 14.98 14.98 0 0 0
19/06/2015
14.98
 5,500 14.95 16.43 13.50 0 0 0
18/06/2015
14.95
 200 14.92 16.40 14.95 0 0 0
17/06/2015
14.92
 8,600 15.09 16.59 13.58 0 0 0
16/06/2015
15.09
 3,100 15.12 16.62 13.81 0 0 0
15/06/2015
15.12
 100 15.93 15.93 15.12 0 0 0
12/06/2015
15.93
 1,800 14.50 15.95 14.84 0 0 0
11/06/2015
14.50
 800 15.37 16.18 14.50 700 0 0.0
10/06/2015
15.37
 350 14.84 16.32 15.37 0 0 0
09/06/2015
14.84
 200 14.00 14.84 14.84 0 0 0
08/06/2015
14.00
 800 13.94 15.34 14.00 0 0 0
05/06/2015
13.94
 200 15.40 15.40 13.94 0 0 0
04/06/2015
15.40
 100 14.00 15.40 15.40 0 0 0
03/06/2015
14.00
 11,200 14.00 14.00 14.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |