CTCP Vận tải và Thuê tàu (vfr)

10
-0.10
(-0.99%)
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
(2026-02-23) 		-1.40 -12.17% 4,600 0 0
10.10
11.50
10.10
2 tháng
(2026-01-19) 		-0.40 -3.81% 4,700 0 0
10.10
11.50
10.10
3 tháng
(2025-12-18) 		0.10 1% 20,600 -9,400 -0.1
9.90
11.50
10.10
6 tháng
(2025-09-19) 		-1.03 -9.27% 69,800 -24,800 -0.2
9.30
12
10.10
12 tháng
(2025-03-24) 		-1.03 -9.27% 239,400 -18,300 -0.2
9.30
12.58
10.10
24 tháng
(2024-03-28) 		-2.48 -19.74% 1,446,633 -14,000 -0.2
9.30
16.94
10.10
36 tháng
(2023-04-03) 		3.61 55.73% 2,328,664 100 -0.0
5.42
16.94
10.10
60 tháng
(2021-04-13) 		5.26 108.68% 3,916,119 101 -0.0
3.87
17.33
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2013
3.73
 39,900 4.01 4.22 3.73 0 0 0
02/10/2013
4.01
 27,000 4.22 4.22 3.80 0 0 0
01/10/2013
4.22
 42,700 3.87 4.22 3.80 0 0 0
30/09/2013
3.87
 10,700 4.01 4.15 3.87 0 0 0
27/09/2013
4.01
 15,800 4.29 4.50 3.94 0 0 0
26/09/2013
4.29
 14,000 4.29 4.50 4.29 0 0 0
25/09/2013
4.29
 88,200 3.94 4.29 4.08 0 0 0
24/09/2013
3.94
 57,200 3.58 3.94 3.80 10,000 0 0.1
23/09/2013
3.58
 85,500 3.30 3.58 3.37 0 0 0
20/09/2013
3.30
 4,700 3.30 3.51 3.30 0 0 0
19/09/2013
3.30
 6,100 3.51 3.73 3.30 0 0 0
18/09/2013
3.51
 79,800 3.30 3.58 3.30 0 0 0
17/09/2013
3.30
 28,900 3.16 3.44 3.23 0 0 0
16/09/2013
3.16
 5,500 3.16 3.16 3.16 0 0 0
13/09/2013
3.16
 3,500 3.23 3.30 3.16 0 0 0
12/09/2013
3.23
 63,400 2.95 3.23 3.16 0 0 0
11/09/2013
2.95
 2,700 3.16 3.16 2.95 0 0 0
10/09/2013
3.16
 74,100 2.88 3.16 2.81 10,000 0 0.0
09/09/2013
2.88
 11,800 2.74 2.88 2.81 0 0 0
06/09/2013
2.74
 11,000 2.74 2.81 2.74 10,000 0 0.0
05/09/2013
2.74
 3,200 2.81 2.81 2.74 0 0 0
04/09/2013
2.81
 25,400 2.88 2.88 2.74 0 0 0
03/09/2013
2.88
 0 2.88 2.88 2.88 0 0 0
30/08/2013
2.88
 1,300 2.88 2.88 2.88 0 0 0
29/08/2013
2.88
 1,100 2.67 2.88 2.60 0 0 0
28/08/2013
2.67
 1,300 2.81 2.81 2.67 0 0 0
27/08/2013
2.81
 1,000 2.88 2.88 2.81 0 0 0
26/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
23/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
22/08/2013
2.88
 1,000 2.88 2.88 2.88 0 0 0
21/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
20/08/2013
2.88
 7,300 2.95 2.95 2.74 0 0 0
19/08/2013
2.95
 200 2.81 2.95 2.81 0 0 0
16/08/2013
2.81
 3,700 2.88 2.88 2.81 0 0 0
15/08/2013
2.88
 6,000 2.88 2.88 2.88 0 0 0
14/08/2013
2.88
 1,700 3.02 3.02 2.88 0 0 0
13/08/2013
3.02
 300 2.88 3.02 2.81 0 0 0
12/08/2013
2.88
 11,000 2.81 2.88 2.81 0 0 0
09/08/2013
2.81
 3,900 2.95 2.95 2.81 0 0 0
08/08/2013
2.95
 13,100 2.81 2.95 2.81 0 0 0
07/08/2013
2.81
 12,000 2.81 2.81 2.81 0 0 0
06/08/2013
2.81
 6,500 2.88 2.88 2.81 0 0 0
05/08/2013
2.88
 0 2.88 2.88 2.88 0 0 0
02/08/2013
2.88
 1,400 2.81 2.88 2.81 0 0 0
01/08/2013
2.81
 19,400 2.74 2.81 2.74 0 0 0
31/07/2013
2.74
 1,000 2.74 2.74 2.74 0 0 0
30/07/2013
2.74
 9,100 2.95 2.95 2.74 0 0 0
29/07/2013
2.95
 100 2.81 2.95 2.95 0 0 0
26/07/2013
2.81
 14,700 2.95 2.95 2.74 0 0 0
25/07/2013
2.95
 34,000 2.88 3.16 2.95 0 0 0
24/07/2013
2.88
 38,800 2.67 2.88 2.67 0 0 0
23/07/2013
2.67
 4,500 2.67 2.67 2.67 0 0 0
22/07/2013
2.67
 111,200 2.95 2.95 2.67 0 0 0
19/07/2013
2.95
 5,400 2.95 2.95 2.74 0 0 0
18/07/2013
2.95
 3,200 3.02 3.02 2.95 0 0 0
17/07/2013
3.02
 600 2.95 3.02 2.95 0 0 0
16/07/2013
2.95
 2,100 3.02 3.02 2.81 0 0 0
15/07/2013
3.02
 2,200 3.02 3.09 3.02 0 0 0
12/07/2013
3.02
 2,000 2.81 3.02 3.02 0 0 0
11/07/2013
2.81
 1,600 3.02 3.02 2.81 0 0 0
10/07/2013
3.02
 13,800 3.09 3.09 2.81 0 0 0
09/07/2013
3.09
 1,300 3.02 3.09 2.95 0 0 0
08/07/2013
3.02
 5,300 3.02 3.16 3.02 0 0 0
05/07/2013
3.02
 400 3.02 3.02 3.02 0 0 0
04/07/2013
3.02
 21,700 3.30 3.30 3.02 0 0 0
03/07/2013
3.30
 20,200 3.37 3.37 3.16 0 0 0
02/07/2013
3.37
 700 3.16 3.37 3.23 0 0 0
01/07/2013
3.16
 107,500 3.02 3.16 3.02 0 85,000 -0.4
28/06/2013
3.02
 144,400 3.02 3.30 2.88 0 115,000 -0.5
27/06/2013
3.02
 800 2.81 3.02 2.95 0 0 0
26/06/2013
2.81
 26,400 3.09 3.09 2.81 0 0 0
25/06/2013
3.09
 19,400 2.88 3.09 2.60 0 0 0
24/06/2013
2.88
 41,300 3.16 3.16 2.88 0 0 0
21/06/2013
3.16
 7,900 3.16 3.16 3.16 0 0 0
20/06/2013
3.16
 52,500 3.58 3.58 3.16 0 0 0
19/06/2013
3.58
 2,100 3.58 3.58 3.51 0 0 0
18/06/2013
3.58
 13,200 3.58 3.58 3.44 0 0 0
17/06/2013
3.58
 15,000 3.58 3.58 3.58 0 0 0
14/06/2013
3.58
 10,100 3.51 3.58 3.51 0 0 0
13/06/2013
3.51
 12,700 3.58 3.73 3.51 0 0 0
12/06/2013
3.58
 9,700 3.73 3.80 3.58 0 0 0
11/06/2013
3.73
 5,700 3.73 3.73 3.51 0 0 0
10/06/2013
3.73
 19,800 3.65 3.80 3.44 0 1,000 -0.0
07/06/2013
3.65
 13,000 3.65 3.80 3.58 0 0 0
06/06/2013
3.65
 2,000 3.73 3.73 3.65 0 0 0
05/06/2013
3.73
 0 3.73 3.73 3.73 0 0 0
04/06/2013
3.73
 1,600 3.65 3.73 3.51 0 0 0
03/06/2013
3.65
 0 3.65 3.65 3.65 0 0 0
31/05/2013
3.65
 78,300 3.80 3.80 3.51 0 0 0
30/05/2013
3.80
 4,200 3.73 3.87 3.73 0 0 0
29/05/2013
3.73
 19,000 3.73 3.87 3.65 0 0 0
28/05/2013
3.73
 900 3.73 3.80 3.73 0 0 0
27/05/2013
3.73
 8,000 3.65 3.73 3.51 0 0 0
24/05/2013
3.65
 5,000 3.58 3.73 3.65 0 0 0
23/05/2013
3.58
 5,300 3.80 3.80 3.58 0 0 0
22/05/2013
3.80
 2,000 3.87 3.87 3.73 0 0 0
21/05/2013
3.87
 2,300 3.87 3.94 3.65 0 0 0
20/05/2013
3.87
 2,300 3.87 4.01 3.51 0 0 0
17/05/2013
3.87
 600 3.87 4.01 3.65 0 0 0
16/05/2013
3.87
 4,100 3.44 3.87 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |