CTCP Vinafreight (vnf)

15.20
0
(0%)
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) 		0.20 1.33% 406,500 -100 -0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 486,200 900 0.0
14
16.60
15.20
3 tháng
(2025-12-19) 		-0.30 -1.94% 660,500 -66,500 -1.0
14
16.60
15.20
6 tháng
(2025-09-22) 		-2.20 -12.64% 1,153,900 -93,500 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,217,400 -96,900 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-29) 		7.60 99.93% 9,136,871 -35,839 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-04) 		8.03 112.12% 11,055,086 -6,433 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-14) 		4.87 47.21% 18,846,559 -61,234 -0.7
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/08/2013
2.95
 7,600 2.93 2.95 2.95 0 0 0
20/08/2013
2.93
 24,000 3.03 3.03 2.93 0 0 0
19/08/2013
3.03
 100 2.91 3.03 3.03 0 0 0
16/08/2013
2.91
 0 2.91 2.91 2.91 0 0 0
15/08/2013
2.91
 10,200 2.93 3.00 2.91 8,500 9,200 -0.0
14/08/2013
2.93
 1,600 3.12 3.12 2.91 100 1,600 -0.0
13/08/2013
3.12
 3,400 3.07 3.12 2.91 1,300 3,400 -0.0
12/08/2013
3.07
 6,600 2.95 3.07 2.91 0 6,600 -0.1
09/08/2013
2.95
 10,700 3.07 3.07 2.95 8,200 10,700 -0.0
08/08/2013
3.07
 9,200 3.10 3.10 3.00 8,200 9,200 -0.0
07/08/2013
3.10
 20,900 3.27 3.27 3.00 4,900 5,900 -0.0
06/08/2013
3.27
 5,000 3.12 3.27 3.00 4,900 4,900 0
05/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
02/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
01/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
31/07/2013
3.12
 4,700 3.12 3.12 3.12 4,700 0 0.1
30/07/2013
3.12
 0 3.12 3.12 3.12 0 0 0
29/07/2013
3.12
 16,600 3.12 3.12 3.12 0 0 0
26/07/2013
3.12
 800 3.12 3.12 3.12 800 0 0.0
25/07/2013
3.12
 4,700 3.12 3.12 3.12 4,700 0 0.1
24/07/2013
3.12
 1,000 3.12 3.12 3.12 0 0 0
23/07/2013
3.12
 500 3.22 3.22 3.12 0 0 0
22/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
19/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
18/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
17/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
16/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
15/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
12/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
11/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
10/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
09/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
08/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
05/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
04/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
03/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
02/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
01/07/2013
3.22
 5,000 3.36 3.36 3.22 4,600 0 0.1
28/06/2013
3.36
 0 3.39 3.36 3.36 0 0 0
27/06/2013
3.39
 800 3.24 3.39 3.24 500 0 0.0
26/06/2013
3.24
 14,200 3.24 3.24 3.22 0 0 0
25/06/2013
3.24
 400 3.24 3.24 3.12 400 0 0.0
24/06/2013
3.24
 3,700 3.34 3.34 3.12 3,700 0 0.0
21/06/2013
3.34
 5,400 3.31 3.34 3.12 4,700 0 0.1
20/06/2013
3.31
 0 3.31 3.31 3.31 0 0 0
19/06/2013
3.31
 0 3.31 3.31 3.31 0 0 0
18/06/2013
3.31
 100 3.24 3.31 3.31 100 0 0.0
17/06/2013
3.24
 1,500 3.36 3.36 3.24 1,000 0 0.0
14/06/2013
3.36
 600 3.29 3.36 3.24 600 0 0.0
13/06/2013
3.29
 0 3.29 3.29 3.29 0 0 0
12/06/2013
3.29
 1,700 3.12 3.29 3.12 1,700 0 0.0
11/06/2013
3.12
 1,900 3.12 3.12 3.12 0 0 0
10/06/2013
3.12
 5,800 3.12 3.12 3.12 4,700 0 0.1
07/06/2013
3.12
 0 3.12 3.12 3.12 0 0 0
06/06/2013
3.12
 7,400 3.12 3.15 3.12 6,200 0 0.1
05/06/2013
3.12
 4,000 3.12 3.12 3.12 4,000 0 0.1
04/06/2013
3.12
 3,500 3.12 3.12 3.12 1,500 0 0.0
03/06/2013
3.12
 0 3.12 3.12 3.12 0 0 0
31/05/2013
3.12
 0 3.12 3.12 3.12 0 0 0
30/05/2013
3.12
 0 3.12 3.12 3.12 0 0 0
29/05/2013
3.12
 0 3.12 3.12 3.12 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
3.12
 200 3.00 3.12 3.12 200 0 0.0
27/05/2013
3.00
 0 3.00 3.00 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |