CTCP Vinafreight (vnf)

15.10
0.50
(3.42%)
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
(2026-05-18) 		-0.10 -0.68% 45,100 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.50 -3.31% 84,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-19) 		-0.60 -3.95% 315,100 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-19) 		-0.90 -5.81% 975,600 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-23) 		0.70 5.04% 2,720,300 -98,100 -1.4
13.80
17.40
15.10
24 tháng
(2024-06-27) 		4.43 43.62% 8,928,365 -31,439 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-03) 		7.04 93.03% 10,739,315 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-13) 		7.84 115.95% 18,943,391 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)
25/08/2025
14.90
 7,900 15.10 15.10 14.90 0 0 0
22/08/2025
15
 7,500 15.10 15.10 15 0 0 0
21/08/2025
15.30
 15,500 15.10 15.50 15.10 0 300 -0.0
20/08/2025
15.10
 8,800 15.30 15.30 15.10 0 0 0
19/08/2025
15.30
 15,000 15.30 15.40 15.30 0 0 0
18/08/2025
15.30
 18,700 15.30 15.40 15.20 200 0 0.0
15/08/2025
15.30
 41,400 15.30 15.30 15 0 0 0
14/08/2025
15.30
 46,800 15.40 15.40 15.30 0 0 0
13/08/2025
15.40
 44,600 15.40 15.40 15.20 0 2,100 -0.0
12/08/2025
15.40
 33,400 15.40 15.50 15.40 400 0 0.0
11/08/2025
15.40
 9,200 15.30 15.50 15.30 0 0 0
08/08/2025
15.30
 32,600 15.40 15.60 15.30 1,500 100 0.0
07/08/2025
15.50
 15,700 15.50 17 15.40 0 1,200 -0.0
06/08/2025
15.50
 16,000 15.50 15.60 15.30 0 200 -0.0
05/08/2025
15.50
 72,300 15.30 15.50 15.10 200 6,900 -0.1
04/08/2025
15.30
 67,700 15.40 15.60 15 1,400 6,000 -0.1
01/08/2025
15.50
 27,700 15.60 15.80 15.30 0 1,200 -0.0
31/07/2025
15.50
 37,100 14.90 15.60 14.90 800 300 0.0
30/07/2025
14.90
 2,300 15 15 14.80 0 0 0
29/07/2025
15.10
 29,900 15 15.40 15 1,200 2,700 -0.0
28/07/2025
15
 24,500 14.50 15 14.50 0 1,800 -0.0
25/07/2025
14.50
 17,800 14.70 14.70 14.50 5,300 0 0.1
24/07/2025
14.60
 15,300 14.40 14.50 14.30 5,900 0 0.1
23/07/2025
14.30
 46,700 14.40 14.60 14.30 0 0 0
22/07/2025
14.60
 4,600 14.60 14.60 14.40 0 100 -0.0
21/07/2025
14.60
 10,100 14.50 14.70 14.40 0 400 -0.0
18/07/2025
14.50
 33,300 14.40 14.70 14.30 0 0 0
17/07/2025
14.30
 6,800 14.30 14.40 14.20 0 0 0
16/07/2025
14.40
 13,200 14.40 14.40 14.10 0 0 0
15/07/2025
14.40
 7,200 14.20 14.40 14.20 900 0 0.0
14/07/2025
14.20
 33,500 14 14.20 14 0 0 0
11/07/2025
14.10
 4,500 14.20 14.20 14 0 500 -0.0
10/07/2025
14.10
 21,500 14 14.20 14 0 0 0
09/07/2025
14.10
 13,700 13.90 14.10 13.90 0 0 0
08/07/2025
14
 35,300 13.90 14 13.90 500 0 0.0
07/07/2025
14
 30,600 14 14 13.80 0 1,000 -0.0
04/07/2025
13.80
 16,400 13.90 14 13.80 0 0 0
03/07/2025
13.80
 26,400 14.30 14.30 13.80 0 0 0
02/07/2025
13.80
 35,700 13.80 13.90 13.70 900 0 0.0
01/07/2025
13.80
 15,300 13.90 14 13.70 0 0 0
30/06/2025
13.90
 8,000 14.30 14.30 13.90 0 0 0
27/06/2025
14.10
 11,700 14.20 14.30 14.10 0 0 0
26/06/2025
14
 5,900 14.40 14.40 14 0 0 0
25/06/2025
14.40
 11,800 14 14.40 14 0 0 0
24/06/2025
14
 6,900 13.90 14 13.90 0 0 0
23/06/2025
13.90
 1,100 13.80 13.90 13.80 0 600 -0.0
20/06/2025
13.80
 10,000 13.80 13.80 13.60 0 400 -0.0
19/06/2025
13.80
 9,000 14 14 13.90 0 0 0
18/06/2025
13.90
 3,000 13.80 13.90 13.80 1,000 200 0.0
17/06/2025
13.90
 6,600 13.90 14 13.90 0 100 -0.0
16/06/2025
13.80
 9,100 13.90 13.90 13.70 0 0 0
13/06/2025
14
 19,400 14 14.10 13.70 2,000 500 0.0
12/06/2025
14.20
 21,100 14.20 14.30 13.80 300 700 -0.0
11/06/2025
14.20
 17,200 14.60 14.60 14 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2025
14.60
 38,700 15.10 15.10 13.80 500 900 -0.0
09/06/2025
15
 66,300 14.73 15.09 14.73 700 1,600 -0.0
06/06/2025
14.82
 30,200 14.73 14.82 14.55 0 0 0
05/06/2025
14.73
 40,300 14.73 14.82 14.73 0 0 0
04/06/2025
14.73
 37,800 14.64 14.73 14.55 0 0 0
03/06/2025
14.64
 20,700 14.45 14.64 14.27 1,800 500 0.0
02/06/2025
14.45
 19,600 14.45 14.45 14.36 0 0 0
30/05/2025
14.45
 65,700 14.73 14.73 14.27 200 1,000 -0.0
29/05/2025
14.45
 31,500 14.36 14.64 14.09 900 0 0.0
28/05/2025
14.09
 34,000 14.55 14.64 14.09 0 900 -0.0
27/05/2025
14.55
 24,800 14.82 14.82 14.09 0 2,000 -0.0
26/05/2025
14.55
 93,400 14.09 14.73 14 600 0 0.0
23/05/2025
13.64
 38,400 13.09 13.64 13.09 1,400 0 0.0
22/05/2025
12.73
 13,000 12.91 13.09 12.73 0 0 0
21/05/2025
13.09
 14,500 12.82 13.27 12.82 0 0 0
20/05/2025
12.82
 18,400 12.64 12.73 12.64 2,000 0 0.0
19/05/2025
12.64
 19,800 12.64 12.73 12.27 0 1,500 -0.0
16/05/2025
12.64
 20,200 12.73 13.55 12.45 0 0 0
15/05/2025
12.64
 18,000 12.73 12.73 12.27 0 400 0
14/05/2025
12.73
 43,900 13 13 12.55 0 0 0
13/05/2025
13
 15,700 13.18 13.27 12.91 0 0 0
12/05/2025
13.27
 21,100 13.36 13.36 13.18 0 0 0
09/05/2025
13.36
 3,800 13.55 13.55 13.36 0 0 0
08/05/2025
13.55
 22,300 13.64 13.64 13.55 0 0 0
07/05/2025
13.82
 3,900 13.55 13.82 13.55 0 0 0
06/05/2025
13.64
 29,900 13.73 13.73 13.64 0 0 0
05/05/2025
13.73
 12,100 13.91 14.91 13.64 0 0 0
29/04/2025
13.91
 3,300 14 14 13.36 0 0 0
28/04/2025
13.64
 177,500 13.82 13.82 13.64 0 0 0
25/04/2025
14
 23,300 13.55 14.18 13.55 400 1,000 -0.0
24/04/2025
13.45
 100 13.45 13.45 13.45 0 0 0
23/04/2025
13.55
 34,500 13.36 13.55 13.18 0 400 -0.0
22/04/2025
13.36
 19,800 13.18 13.36 12.36 400 0 0.0
21/04/2025
13.45
 7,100 13.18 13.45 13.09 0 0 0
18/04/2025
13.45
 6,500 13.09 13.55 13.09 0 500 -0.0
17/04/2025
13.09
 8,300 12.82 13.18 12.64 0 100 -0.0
16/04/2025
13.09
 7,700 12.73 13.64 12.73 0 0 0
15/04/2025
12.64
 108,600 12.64 12.73 12.36 0 400 -0.0
14/04/2025
12.73
 34,400 12.82 12.82 12.73 100 0 0.0
11/04/2025
12.45
 96,000 12.45 12.55 11.73 1,500 400 0.0
10/04/2025
11.73
 6,400 11.73 11.73 11.73 200 0 0.0
09/04/2025
10.73
 58,800 11.36 11.36 9.64 600 0 0.0
08/04/2025
10.64
 70,100 11.82 12.18 10.64 0 0 0
04/04/2025
11.82
 24,800 12.27 12.27 11.45 0 0 0
03/04/2025
12.55
 81,500 13.73 13.73 12.55 3,000 2,700 0.0
02/04/2025
13.91
 13,000 13.64 13.91 13.64 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |