CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2016
16.59
 2,500 16.59 16.59 16.59 0 0 0
28/01/2016
16.59
 3,000 16.59 16.59 16.59 0 0 0
27/01/2016
16.59
 100 17.24 17.24 16.59 0 0 0
26/01/2016
17.24
 0 17.24 17.24 17.24 0 0 0
25/01/2016
17.24
 7,900 17.36 17.49 17.24 0 0 0
22/01/2016
17.36
 700 17.49 17.49 17.36 0 0 0
21/01/2016
17.49
 0 17.49 17.49 17.49 0 0 0
20/01/2016
17.49
 1,500 17.49 17.49 16.49 0 0 0
19/01/2016
17.49
 0 17.49 17.49 17.49 0 0 0
18/01/2016
17.49
 7,900 18.78 18.78 17.49 0 0 0
15/01/2016
18.78
 0 18.78 18.78 18.78 0 0 0
14/01/2016
18.78
 5,700 18.50 18.78 16.72 0 1,200 -0.1
13/01/2016
18.50
 1,300 18.11 18.52 16.34 0 100 -0.0
12/01/2016
18.11
 200 16.46 18.11 17.98 0 0 0
11/01/2016
16.46
 1,000 16.72 16.75 16.46 0 0 0
08/01/2016
16.72
 0 16.72 16.72 16.72 0 0 0
07/01/2016
16.72
 2,000 18.52 18.52 16.72 0 0 0
06/01/2016
18.52
 2,200 17.31 18.52 18.52 1,200 0 0.1
05/01/2016
17.31
 0 17.31 17.31 17.31 0 0 0
04/01/2016
17.31
 0 17.31 17.31 17.31 0 0 0
31/12/2015
17.31
 0 17.31 17.31 17.31 0 0 0
30/12/2015
17.31
 0 17.31 17.31 17.31 0 0 0
29/12/2015
17.31
 100 19.19 19.19 17.31 0 0 0
28/12/2015
19.19
 0 19.19 19.19 19.19 0 0 0
25/12/2015
19.19
 3,700 21.15 23.25 19.04 0 0 0
24/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
23/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
22/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
21/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
18/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
17/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
16/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
15/12/2015
21.15
 0 21.15 21.15 21.15 0 0 0
14/12/2015
21.15
 103 23.49 23.49 21.15 0 0 0
11/12/2015
23.49
 0 23.49 23.49 23.49 0 0 0
10/12/2015
23.49
 100 21.35 23.49 23.49 0 0 0
09/12/2015
21.35
 100 23.13 23.13 21.35 0 0 0
08/12/2015
23.13
 2,900 23.13 23.13 23.13 0 0 0
07/12/2015
23.13
 8,000 21.04 23.13 19.06 0 2,100 -0.2
04/12/2015
21.04
 0 21.04 21.04 21.04 0 0 0
03/12/2015
21.04
 0 21.04 21.04 21.04 0 0 0
02/12/2015
21.04
 100 19.14 21.04 21.04 0 0 0
01/12/2015
19.14
 2,103 21.22 23.33 19.14 0 1,000 -0.1
30/11/2015
21.22
 2,200 19.32 21.22 21.09 0 2,000 -0.2
27/11/2015
19.32
 0 19.32 19.32 19.32 0 0 0
26/11/2015
19.32
 0 19.32 19.32 19.32 0 0 0
25/11/2015
19.32
 3 19.32 19.32 19.32 0 0 0
24/11/2015
19.32
 0 19.32 19.32 19.32 0 0 0
23/11/2015
19.32
 100 21.35 21.35 19.32 0 0 0
20/11/2015
21.35
 100 19.96 21.35 21.35 0 0 0
19/11/2015
19.96
 0 19.96 19.96 19.96 0 0 0
18/11/2015
19.96
 0 19.96 19.96 19.96 0 0 0
17/11/2015
19.96
 0 19.96 19.96 19.96 0 0 0
16/11/2015
19.96
 4,900 18.16 19.96 16.77 0 1,000 -0.1
13/11/2015
18.16
 5,300 18.14 19.94 17.03 0 0 0
12/11/2015
18.14
 1,000 18.14 18.14 18.14 1,000 0 0.1
11/11/2015
18.14
 100 16.88 18.14 18.14 0 0 0
10/11/2015
16.88
 0 16.88 16.88 16.88 0 0 0
09/11/2015
16.88
 0 16.88 16.88 16.88 0 0 0
06/11/2015
16.88
 1 16.88 16.88 16.88 0 0 0
05/11/2015
16.88
 100 18.01 18.01 16.88 0 0 0
04/11/2015
18.01
 0 18.01 18.01 18.01 0 0 0
03/11/2015
18.01
 200 18.01 18.01 16.21 0 200 -0.0
02/11/2015
18.01
 0 18.01 18.01 18.01 0 0 0
30/10/2015
18.01
 6,720 19.27 20.71 18.01 0 1,100 -0.1
29/10/2015
19.27
 104 18.16 19.27 19.27 0 0 0
28/10/2015
18.16
 0 18.16 18.16 18.16 0 0 0
27/10/2015
18.16
 0 18.16 18.16 18.16 0 0 0
26/10/2015
18.16
 0 18.16 18.16 18.16 0 0 0
23/10/2015
18.16
 1,100 16.54 18.16 18.01 100 100 0
22/10/2015
16.54
 200 17.83 19.27 16.54 0 0 0
21/10/2015
17.83
 0 17.83 17.83 17.83 0 0 0
20/10/2015
17.83
 300 16.21 17.83 17.72 0 0 0
19/10/2015
16.21
 0 16.21 16.21 16.21 0 0 0
16/10/2015
16.21
 100 16.08 16.21 16.21 0 100 -0.0
15/10/2015
16.08
 0 16.08 16.08 16.08 0 0 0
14/10/2015: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2015
16.08
 4,100 17.62 18.01 16.08 0 0 0
13/10/2015
17.62
 2,400 17.12 17.62 15.41 200 100 0.0
12/10/2015
17.12
 0 17.12 17.12 17.12 0 0 0
09/10/2015
17.12
 0 17.12 17.12 17.12 0 0 0
08/10/2015
17.12
 0 17.12 17.12 17.12 0 0 0
07/10/2015
17.12
 200 17.60 17.60 15.86 0 100 -0.0
06/10/2015
17.60
 210 17.70 17.70 15.93 0 100 -0.0
05/10/2015
17.70
 100 16.11 17.70 17.70 0 0 0
02/10/2015
16.11
 0 16.11 16.11 16.11 0 0 0
01/10/2015
16.11
 0 16.11 16.11 16.11 0 0 0
30/09/2015
16.11
 20 16.11 16.11 16.11 0 0 0
29/09/2015
16.11
 0 16.11 16.11 16.11 0 0 0
28/09/2015
16.11
 400 16.36 16.36 16.11 400 0 0.0
25/09/2015
16.36
 7,000 17.87 17.87 16.11 0 0 0
24/09/2015
17.87
 100 16.36 17.87 17.87 0 100 -0.0
23/09/2015
16.36
 0 16.36 16.36 16.36 0 0 0
22/09/2015
16.36
 0 16.36 16.36 16.36 0 0 0
21/09/2015
16.36
 0 16.36 16.36 16.36 0 0 0
18/09/2015
16.36
 2,700 16.11 16.36 16.36 2,700 0 0.2
17/09/2015
16.11
 800 17.12 17.12 16.11 800 0 0.1
16/09/2015
17.12
 0 17.12 17.12 17.12 0 0 0
15/09/2015
17.12
 0 17.12 17.12 17.12 0 0 0
14/09/2015
17.12
 0 17.12 17.12 17.12 0 0 0
11/09/2015
17.12
 0 17.12 17.12 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |