CTCP Vinafreight (vnf)

15.10
0.10
(0.67%)
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
(2026-05-20) 		0.20 1.35% 36,400 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.10 -0.66% 91,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-23) 		-0.20 -1.32% 314,500 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-22) 		-0.20 -1.32% 979,800 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-24) 		1 7.14% 2,726,200 -97,500 -1.4
13.80
17.40
15.10
24 tháng
(2024-07-01) 		4.83 47.56% 8,857,265 -31,639 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-05) 		7.44 98.32% 10,739,204 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-15) 		6.83 83.50% 18,943,991 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)
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
28/08/2013
2.91
 26,100 2.91 2.91 2.88 13,600 2,000 0.1
27/08/2013
2.91
 100 2.95 2.95 2.91 0 100 -0.0
26/08/2013
2.95
 800 2.98 2.98 2.95 0 800 -0.0
23/08/2013
2.98
 1,200 3.03 3.03 2.95 1,000 0 0.0
22/08/2013
3.03
 7,100 2.95 3.12 2.95 100 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |