CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.50 -3.40% 172,500 -64,500 -0.9
14
15.40
14.60
2 tháng
(2025-11-28) 		-1.60 -10.13% 239,800 -66,700 -1.0
14
15.80
14.60
3 tháng
(2025-10-29) 		-1.80 -11.25% 333,100 -92,300 -1.4
14
16
14.60
6 tháng
(2025-07-31) 		-1.30 -8.39% 1,451,000 -104,900 -1.6
14
17.40
14.60
12 tháng
(2025-02-03) 		-0.98 -6.47% 5,538,030 -29,400 -0.3
10.64
17.40
14.60
24 tháng
(2024-02-07) 		7.02 97.89% 8,890,592 -14,539 -0.2
7.09
17.40
14.60
36 tháng
(2023-02-13) 		7.19 102.67% 10,724,981 -3,433 -0.0
6.66
17.40
14.60
60 tháng
(2021-02-22) 		4.37 44.40% 18,672,997 -219,984 -3.4
6.66
21.68
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
4.83
 0 4.83 4.83 4.83 0 0 0
16/01/2014
4.83
 900 4.83 4.83 4.80 0 0 0
15/01/2014
4.83
 0 4.83 4.83 4.83 0 0 0
14/01/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/01/2014
4.83
 5,300 4.75 4.83 4.58 0 0 0
13/01/2014
4.75
 1,200 4.75 4.75 4.51 1,000 0 0.0
10/01/2014
4.75
 100 4.73 4.75 4.75 0 0 0
09/01/2014
4.73
 0 4.73 4.73 4.73 0 0 0
08/01/2014
4.73
 0 4.73 4.73 4.73 0 0 0
07/01/2014
4.73
 3,000 4.68 4.73 4.73 0 0 0
06/01/2014
4.68
 2,000 4.49 4.68 4.68 0 0 0
03/01/2014
4.49
 1,300 4.47 4.49 4.03 0 0 0
02/01/2014
4.47
 5,500 4.47 4.47 4.39 0 0 0
31/12/2013
4.47
 0 4.47 4.47 4.47 0 0 0
30/12/2013
4.47
 0 4.47 4.47 4.47 0 0 0
27/12/2013
4.47
 0 4.47 4.47 4.47 0 0 0
26/12/2013
4.47
 600 4.56 4.56 4.11 500 0 0.0
25/12/2013
4.56
 1,100 4.32 4.56 4.42 0 0 0
24/12/2013
4.32
 0 4.32 4.32 4.32 0 0 0
23/12/2013
4.32
 21,400 4.32 4.32 4.32 0 0 0
20/12/2013
4.32
 5,700 4.39 4.39 4.32 0 100 -0.0
19/12/2013
4.39
 400 4.44 4.44 4.32 200 0 0.0
18/12/2013
4.44
 19,500 4.44 4.44 4.32 0 0 0
17/12/2013
4.44
 500 4.32 4.44 4.44 0 0 0
16/12/2013
4.32
 0 4.32 4.32 4.32 0 0 0
13/12/2013
4.32
 300 3.94 4.32 4.32 300 0 0.0
12/12/2013
3.94
 300 4.32 4.32 3.94 0 0 0
11/12/2013
4.32
 400 4.11 4.32 4.32 0 0 0
10/12/2013
4.11
 0 4.11 4.11 4.11 0 0 0
09/12/2013
4.11
 200 4.35 4.35 4.11 0 0 0
06/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
05/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
04/12/2013
4.35
 3,500 4.11 4.51 4.27 1,000 400 0.0
03/12/2013
4.11
 100 4.56 4.56 4.11 0 0 0
02/12/2013
4.56
 100 4.18 4.56 4.56 100 0 0.0
29/11/2013
4.18
 4,600 4.61 4.61 4.18 0 0 0
28/11/2013
4.61
 100 4.27 4.61 4.61 0 0 0
27/11/2013
4.27
 0 4.27 4.27 4.27 0 0 0
26/11/2013
4.27
 1,000 4.27 4.27 4.27 0 0 0
25/11/2013
4.27
 5,000 4.42 4.42 4.27 0 0 0
22/11/2013
4.42
 1,500 4.44 4.44 4.08 0 0 0
21/11/2013
4.44
 2,000 4.56 4.56 4.44 0 0 0
20/11/2013
4.56
 6,100 4.39 4.83 4.32 2,500 0 0.0
19/11/2013
4.39
 36,900 4.01 4.39 4.37 7,500 0 0.1
18/11/2013
4.01
 1,000 3.65 4.01 4.01 0 0 0
15/11/2013
3.65
 5,000 3.34 3.65 3.34 0 0 0
14/11/2013
3.34
 0 3.34 3.34 3.34 0 0 0
13/11/2013
3.34
 1,300 3.34 3.34 3.17 0 0 0
12/11/2013
3.34
 800 3.34 3.34 3.34 0 0 0
11/11/2013
3.34
 6,200 3.29 3.34 3.29 0 0 0
08/11/2013
3.29
 100 3.27 3.29 3.29 0 0 0
07/11/2013
3.27
 100 3.27 3.27 3.27 0 0 0
06/11/2013
3.27
 5,400 3.27 3.27 3.24 0 3,200 -0.0
05/11/2013
3.27
 7,500 3.24 3.27 3.24 0 0 0
04/11/2013
3.24
 900 3.22 3.24 3.24 0 0 0
01/11/2013
3.22
 300 3.19 3.24 3.22 0 0 0
31/10/2013
3.19
 2,600 3.12 3.19 3.12 0 0 0
30/10/2013
3.12
 3,100 3.05 3.17 3.12 0 0 0
29/10/2013
3.05
 100 3.00 3.05 3.05 0 0 0
28/10/2013
3.00
 1,600 3.05 3.05 3.00 0 0 0
25/10/2013
3.05
 1,100 3.27 3.27 2.98 0 0 0
24/10/2013
3.27
 13,800 3.53 3.53 3.19 0 0 0
23/10/2013
3.53
 8,600 3.39 3.53 3.05 0 0 0
22/10/2013
3.39
 1,000 3.10 3.39 3.39 0 0 0
21/10/2013
3.10
 8,600 3.43 3.43 3.10 0 0 0
18/10/2013
3.43
 2,300 3.46 3.46 3.12 0 0 0
17/10/2013
3.46
 3,200 3.48 3.48 3.15 0 0 0
16/10/2013
3.48
 7,000 3.51 3.51 3.17 0 0 0
15/10/2013
3.51
 0 3.51 3.51 3.51 0 0 0
14/10/2013
3.51
 0 3.51 3.51 3.51 0 0 0
11/10/2013
3.51
 24,200 3.22 3.51 3.00 0 0 0
10/10/2013
3.22
 0 3.22 3.22 3.22 0 0 0
09/10/2013
3.22
 8,600 3.24 3.24 2.95 3,500 0 0.0
08/10/2013
3.24
 13,100 2.95 3.24 2.88 1,500 6,600 -0.1
07/10/2013
2.95
 9,000 2.88 2.95 2.86 5,000 6,000 -0.0
04/10/2013
2.88
 0 2.88 2.88 2.88 0 0 0
03/10/2013
2.88
 100 2.98 2.98 2.88 0 100 -0.0
02/10/2013
2.98
 10,000 2.76 3.00 2.98 0 2,000 -0.0
01/10/2013
2.76
 10,400 2.91 3.05 2.76 0 10,000 -0.1
30/09/2013
2.91
 2,500 2.93 2.93 2.86 0 2,500 -0.0
27/09/2013
2.93
 0 2.93 2.93 2.93 0 0 0
26/09/2013
2.93
 100 2.91 2.93 2.93 0 100 -0.0
25/09/2013
2.91
 300 2.91 2.91 2.91 0 0 0
24/09/2013
2.91
 0 2.91 2.91 2.91 0 0 0
23/09/2013
2.91
 0 2.91 2.91 2.91 0 0 0
20/09/2013
2.91
 3,400 2.64 2.91 2.88 0 2,000 -0.0
19/09/2013
2.64
 1,000 2.78 2.78 2.57 0 0 0
18/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
17/09/2013
2.78
 2,000 2.78 2.78 2.78 0 2,000 -0.0
16/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
13/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
12/09/2013
2.78
 100 2.91 2.91 2.78 0 0 0
11/09/2013
2.91
 100 2.88 2.91 2.91 0 0 0
10/09/2013
2.88
 0 2.88 2.88 2.88 0 0 0
09/09/2013
2.88
 6,000 2.88 2.88 2.88 0 0 0
06/09/2013
2.88
 15,300 3.00 3.00 2.88 10,000 10,300 -0.0
05/09/2013
3.00
 700 2.86 3.00 2.62 0 700 -0.0
04/09/2013
2.86
 12,800 2.86 3.12 2.86 200 5,600 -0.1
03/09/2013
2.86
 14,000 2.88 2.88 2.86 11,600 6,000 0.1
30/08/2013
2.88
 4,000 2.86 2.88 2.88 0 2,000 -0.0
29/08/2013
2.86
 15,900 2.91 2.91 2.86 8,600 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |