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)
03/09/2013
2.58
 14,000 2.60 2.60 2.58 11,600 6,000 0.1
30/08/2013
2.60
 4,000 2.58 2.60 2.60 0 2,000 -0.0
29/08/2013
2.58
 15,900 2.62 2.62 2.58 8,600 1,000 0.1
28/08/2013
2.62
 26,100 2.62 2.62 2.60 13,600 2,000 0.1
27/08/2013
2.62
 100 2.67 2.67 2.62 0 100 -0.0
26/08/2013
2.67
 800 2.69 2.69 2.67 0 800 -0.0
23/08/2013
2.69
 1,200 2.73 2.73 2.67 1,000 0 0.0
22/08/2013
2.73
 7,100 2.67 2.82 2.67 100 200 -0.0
21/08/2013
2.67
 7,600 2.64 2.67 2.67 0 0 0
20/08/2013
2.64
 24,000 2.73 2.73 2.64 0 0 0
19/08/2013
2.73
 100 2.62 2.73 2.73 0 0 0
16/08/2013
2.62
 0 2.62 2.62 2.62 0 0 0
15/08/2013
2.62
 10,200 2.64 2.71 2.62 8,500 9,200 -0.0
14/08/2013
2.64
 1,600 2.82 2.82 2.62 100 1,600 -0.0
13/08/2013
2.82
 3,400 2.77 2.82 2.62 1,300 3,400 -0.0
12/08/2013
2.77
 6,600 2.67 2.77 2.62 0 6,600 -0.1
09/08/2013
2.67
 10,700 2.77 2.77 2.67 8,200 10,700 -0.0
08/08/2013
2.77
 9,200 2.80 2.80 2.71 8,200 9,200 -0.0
07/08/2013
2.80
 20,900 2.95 2.95 2.71 4,900 5,900 -0.0
06/08/2013
2.95
 5,000 2.82 2.95 2.71 4,900 4,900 0
05/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
02/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
01/08/2013
2.82
 0 2.82 2.82 2.82 0 0 0
31/07/2013
2.82
 4,700 2.82 2.82 2.82 4,700 0 0.1
30/07/2013
2.82
 0 2.82 2.82 2.82 0 0 0
29/07/2013
2.82
 16,600 2.82 2.82 2.82 0 0 0
26/07/2013
2.82
 800 2.82 2.82 2.82 800 0 0.0
25/07/2013
2.82
 4,700 2.82 2.82 2.82 4,700 0 0.1
24/07/2013
2.82
 1,000 2.82 2.82 2.82 0 0 0
23/07/2013
2.82
 500 2.90 2.90 2.82 0 0 0
22/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
19/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
18/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
17/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
16/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
15/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
12/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
11/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
10/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
09/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
08/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
05/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
04/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
03/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
02/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
01/07/2013
2.90
 5,000 3.03 3.03 2.90 4,600 0 0.1
28/06/2013
3.03
 0 3.06 3.03 3.03 0 0 0
27/06/2013
3.06
 800 2.93 3.06 2.93 500 0 0.0
26/06/2013
2.93
 14,200 2.93 2.93 2.90 0 0 0
25/06/2013
2.93
 400 2.93 2.93 2.82 400 0 0.0
24/06/2013
2.93
 3,700 3.01 3.01 2.82 3,700 0 0.0
21/06/2013
3.01
 5,400 2.99 3.01 2.82 4,700 0 0.1
20/06/2013
2.99
 0 2.99 2.99 2.99 0 0 0
19/06/2013
2.99
 0 2.99 2.99 2.99 0 0 0
18/06/2013
2.99
 100 2.93 2.99 2.99 100 0 0.0
17/06/2013
2.93
 1,500 3.03 3.03 2.93 1,000 0 0.0
14/06/2013
3.03
 600 2.97 3.03 2.93 600 0 0.0
13/06/2013
2.97
 0 2.97 2.97 2.97 0 0 0
12/06/2013
2.97
 1,700 2.82 2.97 2.82 1,700 0 0.0
11/06/2013
2.82
 1,900 2.82 2.82 2.82 0 0 0
10/06/2013
2.82
 5,800 2.82 2.82 2.82 4,700 0 0.1
07/06/2013
2.82
 0 2.82 2.82 2.82 0 0 0
06/06/2013
2.82
 7,400 2.82 2.84 2.82 6,200 0 0.1
05/06/2013
2.82
 4,000 2.82 2.82 2.82 4,000 0 0.1
04/06/2013
2.82
 3,500 2.82 2.82 2.82 1,500 0 0.0
03/06/2013
2.82
 0 2.82 2.82 2.82 0 0 0
31/05/2013
2.82
 0 2.82 2.82 2.82 0 0 0
30/05/2013
2.82
 0 2.82 2.82 2.82 0 0 0
29/05/2013
2.82
 0 2.82 2.82 2.82 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 5%
28/05/2013
2.82
 200 2.71 2.82 2.82 200 0 0.0
27/05/2013
2.71
 0 2.71 2.71 2.71 0 0 0
24/05/2013
2.71
 500 2.79 2.79 2.71 0 0 0
23/05/2013
2.79
 5,800 2.71 2.79 2.79 0 0 0
22/05/2013
2.71
 200 2.71 2.77 2.71 0 0 0
21/05/2013
2.71
 6,800 2.71 2.71 2.60 0 0 0
20/05/2013
2.71
 0 2.71 2.71 2.71 0 0 0
17/05/2013
2.71
 0 2.71 2.71 2.71 0 0 0
16/05/2013
2.71
 100 2.60 2.71 2.71 0 0 0
15/05/2013
2.60
 87,000 2.65 2.65 2.60 0 0 0
14/05/2013
2.65
 50,400 2.75 2.83 2.65 2,000 0 0.0
13/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
10/05/2013
2.75
 0 2.75 2.75 2.75 0 0 0
09/05/2013
2.75
 800 2.71 2.75 2.71 0 0 0
08/05/2013
2.71
 0 2.71 2.71 2.71 0 0 0
07/05/2013
2.71
 11,800 2.71 2.71 2.71 0 0 0
06/05/2013
2.71
 100 2.79 2.79 2.71 0 0 0
03/05/2013
2.79
 100 2.81 2.81 2.79 0 0 0
02/05/2013
2.81
 100 2.69 2.81 2.81 100 0 0.0
26/04/2013
2.69
 100 2.63 2.69 2.69 100 0 0.0
25/04/2013
2.63
 1,100 2.71 2.77 2.63 100 0 0.0
24/04/2013
2.71
 0 2.71 2.71 2.71 0 0 0
23/04/2013
2.71
 1,700 2.71 2.71 2.71 1,700 0 0.0
22/04/2013
2.71
 1,900 2.88 2.88 2.71 0 0 0
18/04/2013
2.88
 0 2.88 2.88 2.88 0 0 0
17/04/2013
2.88
 100 2.81 2.88 2.88 0 0 0
16/04/2013
2.81
 5,200 2.65 2.81 2.71 0 0 0
15/04/2013
2.65
 8,100 2.92 2.92 2.65 0 0 0
12/04/2013
2.92
 400 3.00 3.00 2.92 0 0 0
11/04/2013
3.00
 100 2.94 3.00 3.00 0 0 0
10/04/2013
2.94
 6,500 2.92 2.96 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |