CTCP Vinafreight (vnf)

13
-0.20
(-1.52%)
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
(2026-07-01) 		-0.61 -4.42% 102,600 0 0
12.80
13.90
13
2 tháng
(2026-06-01) 		-0.16 -1.19% 185,600 -300 0
12.80
13.90
13
3 tháng
(2026-05-04) 		-0.07 -0.51% 234,100 -800 0
12.80
13.90
13
6 tháng
(2026-02-02) 		0.20 1.56% 924,000 -400 0.0
12.64
14.98
13
12 tháng
(2025-08-05) 		-0.79 -5.65% 2,264,200 -100,600 -1.5
12.64
15.71
13
24 tháng
(2024-08-12) 		4.17 46.25% 8,641,255 -32,339 -0.3
8.29
15.71
13
36 tháng
(2023-08-16) 		5.95 82.13% 10,556,404 -12,233 -0.1
6.01
15.71
13
60 tháng
(2021-08-26) 		5.10 62.97% 18,910,443 24,566 0.4
6.01
19.57
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 13.09 12.91 5,900 0 0.1
23/07/2025
12.91
 46,700 13.00 13.18 12.91 0 0 0
22/07/2025
13.18
 4,600 13.18 13.18 13.00 0 100 -0.0
21/07/2025
13.18
 10,100 13.09 13.27 13.00 0 400 -0.0
18/07/2025
13.09
 33,300 13.00 13.27 12.91 0 0 0
17/07/2025
12.91
 6,800 12.91 13.00 12.82 0 0 0
16/07/2025
13.00
 13,200 13.00 13.00 12.73 0 0 0
15/07/2025
13.00
 7,200 12.82 13.00 12.82 900 0 0.0
14/07/2025
12.82
 33,500 12.64 12.82 12.64 0 0 0
11/07/2025
12.73
 4,500 12.82 12.82 12.64 0 500 -0.0
10/07/2025
12.73
 21,500 12.64 12.82 12.64 0 0 0
09/07/2025
12.73
 13,700 12.55 12.73 12.55 0 0 0
08/07/2025
12.64
 35,300 12.55 12.64 12.55 500 0 0.0
07/07/2025
12.64
 30,600 12.64 12.64 12.46 0 1,000 -0.0
04/07/2025
12.46
 16,400 12.55 12.64 12.46 0 0 0
03/07/2025
12.46
 26,400 12.91 12.91 12.46 0 0 0
02/07/2025
12.46
 35,700 12.46 12.55 12.37 900 0 0.0
01/07/2025
12.46
 15,300 12.55 12.64 12.37 0 0 0
30/06/2025
12.55
 8,000 12.91 12.91 12.55 0 0 0
27/06/2025
12.73
 11,700 12.82 12.91 12.73 0 0 0
26/06/2025
12.64
 5,900 13.00 13.00 12.64 0 0 0
25/06/2025
13.00
 11,800 12.64 13.00 12.64 0 0 0
24/06/2025
12.64
 6,900 12.55 12.64 12.55 0 0 0
23/06/2025
12.55
 1,100 12.46 12.55 12.46 0 600 -0.0
20/06/2025
12.46
 10,000 12.46 12.46 12.28 0 400 -0.0
19/06/2025
12.46
 9,000 12.64 12.64 12.55 0 0 0
18/06/2025
12.55
 3,000 12.46 12.55 12.46 1,000 200 0.0
17/06/2025
12.55
 6,600 12.55 12.64 12.55 0 100 -0.0
16/06/2025
12.46
 9,100 12.55 12.55 12.37 0 0 0
13/06/2025
12.64
 19,400 12.64 12.73 12.37 2,000 500 0.0
12/06/2025
12.82
 21,100 12.82 12.91 12.46 300 700 -0.0
11/06/2025
12.82
 17,200 13.18 13.18 12.64 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2025
13.18
 38,700 13.63 13.63 12.46 500 900 -0.0
09/06/2025
13.54
 66,300 13.29 13.62 13.29 700 1,600 -0.0
06/06/2025
13.37
 30,200 13.29 13.37 13.13 0 0 0
05/06/2025
13.29
 40,300 13.29 13.37 13.29 0 0 0
04/06/2025
13.29
 37,800 13.21 13.29 13.13 0 0 0
03/06/2025
13.21
 20,700 13.05 13.21 12.88 1,800 500 0.0
02/06/2025
13.05
 19,600 13.05 13.05 12.96 0 0 0
30/05/2025
13.05
 65,700 13.29 13.29 12.88 200 1,000 -0.0
29/05/2025
13.05
 31,500 12.96 13.21 12.72 900 0 0.0
28/05/2025
12.72
 34,000 13.13 13.21 12.72 0 900 -0.0
27/05/2025
13.13
 24,800 13.37 13.37 12.72 0 2,000 -0.0
26/05/2025
13.13
 93,400 12.72 13.29 12.64 600 0 0.0
23/05/2025
12.31
 38,400 11.82 12.31 11.82 1,400 0 0.0
22/05/2025
11.49
 13,000 11.65 11.82 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |