CTCP Vận tải và Thuê tàu (vfr)

9.40
-1.50
(-13.76%)
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
(2026-08-17) 		1.30 13.54% 1,500 0 0
9.40
10.90
9.40
2 tháng
(2026-07-16) 		0.40 3.81% 9,200 0 0
9
10.90
9.40
3 tháng
(2026-06-16) 		0.90 9% 21,900 0 0
9
11
9.40
6 tháng
(2026-03-18) 		0.80 7.92% 50,000 -1,400 0
9
12.50
9.40
12 tháng
(2025-09-19) 		-0.23 -2.08% 119,800 -26,200 -0.2
9
12.50
9.40
24 tháng
(2024-09-24) 		-0.52 -4.57% 466,853 -26,000 -0.2
9
13.26
9.40
36 tháng
(2023-10-02) 		1.70 18.53% 1,854,498 -2,500 -0.0
8.52
16.94
9.40
60 tháng
(2021-10-11) 		-1.01 -8.45% 2,958,484 -1,299 -0.0
5.42
16.94
9.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2013
3.80
 1,600 3.87 4.08 3.80 0 0 0
01/11/2013
3.87
 8,400 3.87 4.15 3.87 0 0 0
31/10/2013
3.87
 1,000 3.87 3.87 3.87 0 0 0
30/10/2013
3.87
 19,800 3.87 4.22 3.87 0 0 0
29/10/2013
3.87
 11,300 4.01 4.15 3.80 0 0 0
28/10/2013
4.01
 11,800 4.15 4.15 3.94 0 0 0
25/10/2013
4.15
 64,200 3.87 4.22 4.15 0 0 0
24/10/2013
3.87
 47,100 4.15 4.22 3.87 0 0 0
23/10/2013
4.15
 21,000 4.36 4.36 4.08 0 0 0
22/10/2013
4.36
 42,800 4.22 4.36 4.15 0 0 0
21/10/2013
4.22
 118,900 4.22 4.57 4.22 0 0 0
18/10/2013
4.22
 226,200 4.08 4.29 4.08 0 0 0
17/10/2013
4.08
 90,900 4.08 4.22 3.94 0 0 0
16/10/2013
4.08
 14,500 4.01 4.36 4.01 0 0 0
15/10/2013
4.01
 134,800 3.87 4.22 4.01 1,000 0 0.0
14/10/2013
3.87
 43,700 4.29 4.36 3.87 0 0 0
11/10/2013
4.29
 4,100 4.22 4.29 4.22 0 0 0
10/10/2013
4.22
 27,700 4.01 4.29 4.08 0 0 0
09/10/2013
4.01
 10,200 4.01 4.15 4.01 0 0 0
08/10/2013
4.01
 36,600 3.94 4.15 4.01 0 0 0
07/10/2013
3.94
 33,800 3.73 4.08 3.94 0 0 0
04/10/2013
3.73
 3,700 3.73 4.08 3.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |