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
(2026-08-17) 		-0.10 -0.77% 52,200 -100 -0.0
12.80
15.30
13
2 tháng
(2026-07-20) 		-0.10 -0.77% 91,800 -300 -0.0
12.80
15.40
13
3 tháng
(2026-06-18) 		1.17 9.94% 161,900 -800 -0.0
11.73
15.40
13
6 tháng
(2026-03-20) 		1.17 9.94% 303,200 -1,800 -0.0
11.64
15.40
13
12 tháng
(2025-09-22) 		1.17 9.94% 1,194,271 -2,600 -0.0
11.64
15.71
13
24 tháng
(2024-09-26) 		2.23 20.93% 4,150,698 46,800 0.8
6.81
18.90
13
36 tháng
(2023-10-02) 		6.19 92.31% 5,699,387 8,100 0.3
6.09
18.90
13
60 tháng
(2021-10-12) 		1.86 16.85% 11,050,798 41,099 0.9
5.68
19.57
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
14.26
 1,400 13.90 14.26 13.72 0 100 -0.0
09/12/2025
13.90
 7,300 14.17 14.17 13.72 0 700 -0.0
08/12/2025
14.17
 1,500 14.26 14.26 14.08 0 0 0
05/12/2025
14.26
 300 14.26 14.26 14.26 0 300 -0.0
04/12/2025
14.17
 300 14.26 14.26 14.17 0 0 0
03/12/2025
14.17
 1,900 14.17 14.17 13.90 0 300 -0.0
02/12/2025
14.08
 800 14.17 14.17 14.08 0 600 -0.0
01/12/2025
14.08
 2,100 14.08 14.26 14.08 0 0 0
28/11/2025
14.26
 11,600 14.08 14.26 14.08 0 0 0
27/11/2025
14.08
 200 14.08 14.08 14.08 0 0 0
26/11/2025
14.26
 100 14.26 14.26 14.26 0 0 0
25/11/2025
14.26
 100 14.26 14.26 14.26 0 100 -0.0
24/11/2025
14.17
 200 14.08 14.17 14.08 0 0 0
21/11/2025
14.08
 3,300 13.99 14.08 13.81 0 0 0
20/11/2025
14.08
 8,100 13.99 14.08 13.90 0 3,900 -0.1
19/11/2025
14.08
 3,900 13.99 14.08 13.90 100 1,900 -0.0
18/11/2025
14.17
 2,500 13.99 14.17 13.90 0 1,700 -0.0
17/11/2025
14.08
 8,500 14.08 14.08 13.90 0 2,400 -0.0
14/11/2025
14.08
 2,700 14.17 14.17 13.99 0 1,200 -0.0
13/11/2025
14.26
 5,800 13.99 14.26 13.99 0 4,800 -0.1
12/11/2025
13.99
 4,900 14.35 14.35 13.99 0 1,000 -0.0
11/11/2025
14.26
 3,000 13.99 14.26 13.99 0 1,000 -0.0
10/11/2025
14.26
 3,200 14.26 14.26 14.17 0 1,400 -0.0
07/11/2025
14.26
 400 14.26 14.26 14.26 0 0 0
06/11/2025
14.26
 100 14.26 14.26 14.26 0 0 0
05/11/2025
14.26
 4,700 14.53 14.53 14.17 0 0 0
04/11/2025
14.26
 8,700 14.08 14.26 13.99 400 5,000 -0.1
03/11/2025
13.99
 11,700 14.26 14.26 13.81 0 500 -0.0
31/10/2025
14.35
 9,500 14.35 14.44 14.26 0 100 -0.0
30/10/2025
14.44
 8,600 14.44 14.44 14.26 0 1,100 -0.0
29/10/2025
14.44
 3,100 14.62 14.62 14.44 0 0 0
28/10/2025
14.62
 27,700 14.71 14.80 14.35 1,000 0 0.0
27/10/2025
14.71
 39,500 14.89 14.89 14.35 1,000 100 0.0
24/10/2025
15.52
 200 15.07 15.52 15.07 0 0 0
23/10/2025
14.98
 7,500 15.25 15.25 14.89 0 0 0
22/10/2025
15.25
 5,600 15.16 15.25 15.07 0 0 0
21/10/2025
15.34
 13,200 15.25 15.34 15.07 800 0 0.0
20/10/2025
15.25
 9,600 15.16 15.25 14.89 0 0 0
17/10/2025
15.07
 2,700 15.34 15.43 15.07 0 0 0
16/10/2025
15.34
 600 15.34 15.34 15.34 0 0 0
15/10/2025
15.43
 2,700 15.61 15.61 15.43 0 0 0
14/10/2025
15.52
 7,300 15.61 15.61 15.43 0 0 0
13/10/2025
15.43
 10,500 15.52 16.61 15.43 0 0 0
10/10/2025
15.52
 15,000 15.34 15.61 15.34 0 0 0
09/10/2025
15.34
 20,600 15.43 15.43 15.07 0 0 0
08/10/2025
15.43
 11,800 15.43 15.71 15.07 200 0 0.0
07/10/2025
15.25
 5,600 15.25 15.34 15.25 700 0 0.0
06/10/2025
15.25
 16,700 15.25 15.34 14.89 100 0 0.0
03/10/2025
15.16
 2,700 14.98 15.16 14.98 0 0 0
02/10/2025
15.07
 4,100 15.43 15.43 14.98 0 400 -0.0
01/10/2025
15.34
 1,700 14.89 15.43 14.89 0 0 0
30/09/2025
14.98
 4,300 15.07 15.16 14.98 0 400 -0.0
29/09/2025
15.16
 25,600 15.43 15.43 15.07 0 400 -0.0
26/09/2025
15.71
 700 15.34 15.71 15.34 0 0 0
25/09/2025
15.34
 11,900 14.80 15.34 14.71 400 0 0.0
24/09/2025
15.07
 16,600 14.98 15.25 14.89 400 0 0.0
23/09/2025
15.34
 40,200 15.80 15.80 15.25 0 0 0
22/09/2025
15.71
 52,000 16.88 16.88 15.71 0 2,500 -0.0
19/09/2025
15.34
 81,100 14.26 15.34 14.17 0 0 0
18/09/2025
13.99
 8,500 13.99 14.08 13.81 0 0 0
17/09/2025
13.90
 15,500 13.72 13.99 13.72 0 0 0
16/09/2025
13.72
 39,600 13.54 14.08 13.54 0 0 0
15/09/2025
13.54
 4,700 13.63 13.63 13.54 0 0 0
12/09/2025
13.54
 5,000 13.63 13.63 13.54 0 0 0
11/09/2025
13.45
 4,600 13.36 13.54 13.36 0 1,200 -0.0
10/09/2025
13.54
 4,300 13.54 13.54 13.45 0 100 -0.0
09/09/2025
13.54
 1,400 13.54 13.63 13.54 0 0 0
08/09/2025
13.54
 1,700 13.63 13.63 13.45 0 0 0
05/09/2025
13.63
 3,000 13.72 13.72 13.63 0 0 0
04/09/2025
13.72
 48,700 13.72 13.72 13.54 1,800 0 0.0
03/09/2025
13.72
 7,700 13.72 13.72 13.54 100 0 0.0
02/09/2025
18.90
 112,121 18.70 19.10 18.10 0 0 0
01/09/2025
16.90
 13,300 17.10 17.40 16.70 1,300 100 0.0
29/08/2025
13.72
 5,900 13.54 13.72 13.54 0 0 0
28/08/2025
13.36
 4,900 13.54 13.54 13.36 0 0 0
27/08/2025
13.54
 4,200 13.54 13.63 13.45 0 0 0
26/08/2025
13.63
 2,600 13.45 13.63 13.36 0 200 -0.0
25/08/2025
13.45
 7,900 13.63 13.63 13.45 0 0 0
22/08/2025
13.54
 7,500 13.63 13.63 13.54 0 0 0
21/08/2025
13.81
 15,500 13.63 13.99 13.63 0 300 -0.0
20/08/2025
13.63
 8,800 13.81 13.81 13.63 0 0 0
19/08/2025
13.81
 15,000 13.81 13.90 13.81 0 0 0
18/08/2025
13.81
 18,700 13.81 13.90 13.72 200 0 0.0
15/08/2025
13.81
 41,400 13.81 13.81 13.54 0 0 0
14/08/2025
13.81
 46,800 13.90 13.90 13.81 0 0 0
13/08/2025
13.90
 44,600 13.90 13.90 13.72 0 2,100 -0.0
12/08/2025
13.90
 33,400 13.90 13.99 13.90 400 0 0.0
11/08/2025
13.90
 9,200 13.81 13.99 13.81 0 0 0
08/08/2025
13.81
 32,600 13.90 14.08 13.81 1,500 100 0.0
07/08/2025
13.99
 15,700 13.99 15.34 13.90 0 1,200 -0.0
06/08/2025
13.99
 16,000 13.99 14.08 13.81 0 200 -0.0
05/08/2025
13.99
 72,300 13.81 13.99 13.63 200 6,900 -0.1
04/08/2025
13.81
 67,700 13.90 14.08 13.54 1,400 6,000 -0.1
01/08/2025
13.99
 27,700 14.08 14.26 13.81 0 1,200 -0.0
31/07/2025
13.99
 37,100 13.45 14.08 13.45 800 300 0.0
30/07/2025
13.45
 2,300 13.54 13.54 13.36 0 0 0
29/07/2025
13.63
 29,900 13.54 13.90 13.54 1,200 2,700 -0.0
28/07/2025
13.54
 24,500 13.09 13.54 13.09 0 1,800 -0.0
25/07/2025
13.09
 17,800 13.27 13.27 13.09 5,300 0 0.1
24/07/2025
13.18
 15,300 13.00 13.18 12.91 5,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |