CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2014
4.80
 6,100 4.74 4.80 4.80 0 0 0
21/01/2014
4.74
 13,200 4.74 4.74 4.74 0 0 0
20/01/2014
4.74
 5,300 4.36 4.74 4.67 0 1,400 -0.0
17/01/2014
4.36
 0 4.36 4.36 4.36 0 0 0
16/01/2014
4.36
 900 4.36 4.36 4.34 0 0 0
15/01/2014
4.36
 0 4.36 4.36 4.36 0 0 0
14/01/2014: Cổ tức tiền mặt tỉ lệ: 6%
14/01/2014
4.36
 5,300 4.29 4.36 4.13 0 0 0
13/01/2014
4.29
 1,200 4.29 4.29 4.07 1,000 0 0.0
10/01/2014
4.29
 100 4.27 4.29 4.29 0 0 0
09/01/2014
4.27
 0 4.27 4.27 4.27 0 0 0
08/01/2014
4.27
 0 4.27 4.27 4.27 0 0 0
07/01/2014
4.27
 3,000 4.23 4.27 4.27 0 0 0
06/01/2014
4.23
 2,000 4.05 4.23 4.23 0 0 0
03/01/2014
4.05
 1,300 4.03 4.05 3.64 0 0 0
02/01/2014
4.03
 5,500 4.03 4.03 3.97 0 0 0
31/12/2013
4.03
 0 4.03 4.03 4.03 0 0 0
30/12/2013
4.03
 0 4.03 4.03 4.03 0 0 0
27/12/2013
4.03
 0 4.03 4.03 4.03 0 0 0
26/12/2013
4.03
 600 4.12 4.12 3.71 500 0 0.0
25/12/2013
4.12
 1,100 3.90 4.12 3.99 0 0 0
24/12/2013
3.90
 0 3.90 3.90 3.90 0 0 0
23/12/2013
3.90
 21,400 3.90 3.90 3.90 0 0 0
20/12/2013
3.90
 5,700 3.97 3.97 3.90 0 100 -0.0
19/12/2013
3.97
 400 4.01 4.01 3.90 200 0 0.0
18/12/2013
4.01
 19,500 4.01 4.01 3.90 0 0 0
17/12/2013
4.01
 500 3.90 4.01 4.01 0 0 0
16/12/2013
3.90
 0 3.90 3.90 3.90 0 0 0
13/12/2013
3.90
 300 3.55 3.90 3.90 300 0 0.0
12/12/2013
3.55
 300 3.90 3.90 3.55 0 0 0
11/12/2013
3.90
 400 3.71 3.90 3.90 0 0 0
10/12/2013
3.71
 0 3.71 3.71 3.71 0 0 0
09/12/2013
3.71
 200 3.92 3.92 3.71 0 0 0
06/12/2013
3.92
 0 3.92 3.92 3.92 0 0 0
05/12/2013
3.92
 0 3.92 3.92 3.92 0 0 0
04/12/2013
3.92
 3,500 3.71 4.07 3.86 1,000 400 0.0
03/12/2013
3.71
 100 4.12 4.12 3.71 0 0 0
02/12/2013
4.12
 100 3.77 4.12 4.12 100 0 0.0
29/11/2013
3.77
 4,600 4.16 4.16 3.77 0 0 0
28/11/2013
4.16
 100 3.86 4.16 4.16 0 0 0
27/11/2013
3.86
 0 3.86 3.86 3.86 0 0 0
26/11/2013
3.86
 1,000 3.86 3.86 3.86 0 0 0
25/11/2013
3.86
 5,000 3.99 3.99 3.86 0 0 0
22/11/2013
3.99
 1,500 4.01 4.01 3.68 0 0 0
21/11/2013
4.01
 2,000 4.12 4.12 4.01 0 0 0
20/11/2013
4.12
 6,100 3.97 4.36 3.90 2,500 0 0.0
19/11/2013
3.97
 36,900 3.62 3.97 3.94 7,500 0 0.1
18/11/2013
3.62
 1,000 3.29 3.62 3.62 0 0 0
15/11/2013
3.29
 5,000 3.01 3.29 3.01 0 0 0
14/11/2013
3.01
 0 3.01 3.01 3.01 0 0 0
13/11/2013
3.01
 1,300 3.01 3.01 2.86 0 0 0
12/11/2013
3.01
 800 3.01 3.01 3.01 0 0 0
11/11/2013
3.01
 6,200 2.97 3.01 2.97 0 0 0
08/11/2013
2.97
 100 2.95 2.97 2.97 0 0 0
07/11/2013
2.95
 100 2.95 2.95 2.95 0 0 0
06/11/2013
2.95
 5,400 2.95 2.95 2.93 0 3,200 -0.0
05/11/2013
2.95
 7,500 2.93 2.95 2.93 0 0 0
04/11/2013
2.93
 900 2.90 2.93 2.93 0 0 0
01/11/2013
2.90
 300 2.88 2.93 2.90 0 0 0
31/10/2013
2.88
 2,600 2.82 2.88 2.82 0 0 0
30/10/2013
2.82
 3,100 2.75 2.86 2.82 0 0 0
29/10/2013
2.75
 100 2.71 2.75 2.75 0 0 0
28/10/2013
2.71
 1,600 2.75 2.75 2.71 0 0 0
25/10/2013
2.75
 1,100 2.95 2.95 2.69 0 0 0
24/10/2013
2.95
 13,800 3.19 3.19 2.88 0 0 0
23/10/2013
3.19
 8,600 3.06 3.19 2.75 0 0 0
22/10/2013
3.06
 1,000 2.80 3.06 3.06 0 0 0
21/10/2013
2.80
 8,600 3.10 3.10 2.80 0 0 0
18/10/2013
3.10
 2,300 3.12 3.12 2.82 0 0 0
17/10/2013
3.12
 3,200 3.14 3.14 2.84 0 0 0
16/10/2013
3.14
 7,000 3.16 3.16 2.86 0 0 0
15/10/2013
3.16
 0 3.16 3.16 3.16 0 0 0
14/10/2013
3.16
 0 3.16 3.16 3.16 0 0 0
11/10/2013
3.16
 24,200 2.90 3.16 2.71 0 0 0
10/10/2013
2.90
 0 2.90 2.90 2.90 0 0 0
09/10/2013
2.90
 8,600 2.93 2.93 2.67 3,500 0 0.0
08/10/2013
2.93
 13,100 2.67 2.93 2.60 1,500 6,600 -0.1
07/10/2013
2.67
 9,000 2.60 2.67 2.58 5,000 6,000 -0.0
04/10/2013
2.60
 0 2.60 2.60 2.60 0 0 0
03/10/2013
2.60
 100 2.69 2.69 2.60 0 100 -0.0
02/10/2013
2.69
 10,000 2.49 2.71 2.69 0 2,000 -0.0
01/10/2013
2.49
 10,400 2.62 2.75 2.49 0 10,000 -0.1
30/09/2013
2.62
 2,500 2.64 2.64 2.58 0 2,500 -0.0
27/09/2013
2.64
 0 2.64 2.64 2.64 0 0 0
26/09/2013
2.64
 100 2.62 2.64 2.64 0 100 -0.0
25/09/2013
2.62
 300 2.62 2.62 2.62 0 0 0
24/09/2013
2.62
 0 2.62 2.62 2.62 0 0 0
23/09/2013
2.62
 0 2.62 2.62 2.62 0 0 0
20/09/2013
2.62
 3,400 2.38 2.62 2.60 0 2,000 -0.0
19/09/2013
2.38
 1,000 2.51 2.51 2.32 0 0 0
18/09/2013
2.51
 0 2.51 2.51 2.51 0 0 0
17/09/2013
2.51
 2,000 2.51 2.51 2.51 0 2,000 -0.0
16/09/2013
2.51
 0 2.51 2.51 2.51 0 0 0
13/09/2013
2.51
 0 2.51 2.51 2.51 0 0 0
12/09/2013
2.51
 100 2.62 2.62 2.51 0 0 0
11/09/2013
2.62
 100 2.60 2.62 2.62 0 0 0
10/09/2013
2.60
 0 2.60 2.60 2.60 0 0 0
09/09/2013
2.60
 6,000 2.60 2.60 2.60 0 0 0
06/09/2013
2.60
 15,300 2.71 2.71 2.60 10,000 10,300 -0.0
05/09/2013
2.71
 700 2.58 2.71 2.36 0 700 -0.0
04/09/2013
2.58
 12,800 2.58 2.82 2.58 200 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |