CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-04) 		-0.10 -0.63% 76,800 -24,800 -0.4
15.50
15.80
15.70
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,500 -22,800 -0.4
15.50
17.20
15.70
3 tháng
(2025-09-05) 		0.60 3.97% 635,700 -27,000 -0.4
14.90
17.40
15.70
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,000 -31,400 -0.5
13.80
17.40
15.70
12 tháng
(2024-12-09) 		1.79 12.88% 6,281,743 51,601 0.9
10.64
17.40
15.70
24 tháng
(2023-12-15) 		8.95 132.65% 8,867,379 65,761 0.9
6.66
17.40
15.70
36 tháng
(2022-12-20) 		7.98 103.29% 10,811,568 72,067 1.0
6.66
17.40
15.70
60 tháng
(2020-12-30) 		4.21 36.64% 18,548,277 -190,484 -3.0
6.66
21.68
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2012
7.60
 11,400 7.60 7.60 7.00 0 0 0
24/04/2012
7.60
 12,000 7.42 7.60 7.15 0 0 0
23/04/2012
7.42
 4,900 7.38 7.60 7.42 0 0 0
20/04/2012
7.38
 3,400 7.22 7.38 7.15 0 0 0
19/04/2012
7.22
 15,300 7.17 7.22 7.15 0 0 0
18/04/2012
7.17
 2,000 7.17 7.17 7.17 0 0 0
17/04/2012
7.17
 6,300 7.17 7.17 6.93 0 0 0
16/04/2012
7.17
 2,200 7.17 7.17 7.17 0 0 0
13/04/2012
7.17
 1,000 7.15 7.17 7.17 1,000 0 0.0
12/04/2012
7.15
 700 7.15 7.17 6.73 100 0 0.0
11/04/2012
7.15
 500 6.97 7.15 7.15 0 0 0
10/04/2012
6.97
 500 6.97 6.97 6.97 0 0 0
09/04/2012
6.97
 0 6.97 6.97 6.97 0 0 0
06/04/2012
6.97
 1,000 7.26 7.26 6.97 0 0 0
05/04/2012
7.26
 2,000 7.60 7.60 7.15 500 0 0.0
04/04/2012
7.60
 15,500 7.55 7.67 6.97 0 0 0
03/04/2012
7.55
 27,900 7.35 7.55 6.86 0 0 0
30/03/2012
7.35
 15,000 7.62 7.62 7.11 1,000 100 0.0
29/03/2012
7.62
 44,700 7.22 7.69 6.73 11,300 0 0.4
28/03/2012
7.22
 6,700 7.40 7.82 7.22 6,500 0 0.2
27/03/2012
7.40
 200 7.71 7.71 7.40 100 0 0.0
26/03/2012
7.71
 2,500 7.64 7.71 7.64 0 1,800 -0.1
23/03/2012
7.64
 4,800 8.20 8.20 7.62 0 0 0
22/03/2012
8.20
 31,300 7.91 8.20 7.82 2,900 5,000 -0.1
21/03/2012
7.91
 65,600 8.09 8.83 7.78 0 0 0
20/03/2012
8.09
 45,300 8.18 8.69 8.09 10,100 0 0.4
19/03/2012
8.18
 48,000 8.56 8.92 8.09 2,000 0 0.1
16/03/2012
8.56
 71,000 8.29 8.56 8.16 0 2,000 -0.1
15/03/2012
8.29
 71,800 7.93 8.29 7.62 0 5,000 -0.2
14/03/2012
7.93
 53,700 7.58 8.09 7.44 1,800 3,700 -0.1
13/03/2012
7.58
 46,100 7.98 8.16 7.29 0 0 0
12/03/2012
7.98
 65,200 7.58 7.98 7.29 3,000 3,000 -0.0
09/03/2012
7.58
 163,200 7.73 8.07 7.17 0 5,000 -0.2
08/03/2012
7.73
 76,100 7.29 7.78 6.95 3,000 7,000 -0.1
07/03/2012
7.29
 51,800 6.91 7.31 6.50 0 2,000 -0.1
06/03/2012
6.91
 112,300 6.62 7.13 6.41 13,000 16,000 -0.1
05/03/2012
6.62
 46,700 6.55 6.95 6.12 0 6,000 -0.2
02/03/2012
6.55
 41,600 6.24 6.64 6.26 0 1,000 -0.0
01/03/2012
6.24
 69,200 6.06 6.41 6.03 0 0 0
29/02/2012
6.06
 38,900 5.90 6.21 5.57 0 0 0
28/02/2012
5.90
 32,200 5.81 5.90 5.70 0 0 0
27/02/2012
5.81
 121,700 5.63 6.03 5.39 0 0 0
24/02/2012
5.63
 24,500 5.48 5.70 5.59 0 0 0
23/02/2012
5.48
 2,600 5.27 5.48 5.43 0 0 0
22/02/2012
5.27
 100 5.48 5.48 5.27 0 0 0
21/02/2012
5.48
 100 5.36 5.48 5.48 0 17,100 -0.4
20/02/2012
5.36
 200 5.19 5.36 5.36 0 0 0
17/02/2012
5.19
 2,900 5.25 5.25 5.19 0 0 0
16/02/2012
5.25
 1,000 5.19 5.25 4.92 0 0 0
15/02/2012
5.19
 1,000 5.14 5.25 5.19 0 0 0
14/02/2012
5.14
 1,000 5.07 5.14 5.10 0 0 0
13/02/2012
5.07
 5,500 5.07 5.07 5.07 0 0 0
10/02/2012
5.07
 1,000 5.14 5.14 5.07 0 0 0
09/02/2012
5.14
 700 5.14 5.14 4.76 500 0 0.0
08/02/2012
5.14
 2,800 4.92 5.14 5.03 0 0 0
07/02/2012
4.92
 4,500 4.98 5.21 4.81 4,000 0 0.1
06/02/2012
4.98
 21,500 5.03 5.03 4.85 2,900 0 0.1
03/02/2012
5.03
 31,500 5.05 5.10 4.81 5,800 0 0.1
02/02/2012
5.05
 9,700 4.60 5.05 4.63 3,900 0 0.1
01/02/2012
4.60
 2,600 4.60 4.89 4.58 0 0 0
31/01/2012
4.60
 100 4.58 4.60 4.60 0 0 0
30/01/2012
4.58
 1,100 4.60 4.60 4.58 0 0 0
20/01/2012
4.60
 2,000 4.92 4.92 4.60 0 0 0
19/01/2012
4.92
 100 4.92 4.92 4.92 0 0 0
18/01/2012
4.92
 5,200 4.92 5.03 4.69 0 0 0
17/01/2012
4.92
 500 4.96 4.96 4.81 0 0 0
16/01/2012
4.96
 5,200 4.98 4.98 4.69 0 0 0
13/01/2012
4.98
 45,300 4.92 4.98 4.76 0 0 0
12/01/2012
4.92
 43,800 4.92 5.14 4.87 0 0 0
11/01/2012
4.92
 31,600 4.76 5.21 4.78 2,000 2,000 -0.0
10/01/2012
4.76
 2,900 4.56 4.92 4.69 0 0 0
09/01/2012
4.56
 8,500 4.67 4.83 4.56 0 0 0
06/01/2012
4.67
 12,500 4.67 4.67 4.47 0 0 0
05/01/2012
4.67
 12,400 4.63 4.69 4.38 0 0 0
04/01/2012
4.63
 6,200 4.56 4.69 4.63 0 0 0
03/01/2012
4.56
 8,900 4.85 4.85 4.38 0 0 0
30/12/2011
4.85
 3,600 4.72 4.85 4.54 0 0 0
29/12/2011
4.72
 73,100 4.54 4.72 4.43 0 16,000 -0.3
28/12/2011
4.54
 60,900 4.22 4.54 4.40 0 7,000 -0.1
27/12/2011
4.22
 142,100 4.13 4.38 4.18 0 600 -0.0
26/12/2011
4.13
 263,200 4.20 4.38 3.84 58,000 56,600 -0.1
23/12/2011
4.20
 63,100 4.25 4.27 4.02 0 0 0
22/12/2011
4.25
 48,400 4.27 4.27 4.13 0 0 0
21/12/2011
4.27
 78,600 4.25 4.27 4.05 0 0 0
20/12/2011
4.25
 20,600 4.18 4.25 3.87 100 0 0.0
19/12/2011
4.18
 98,200 4.20 4.27 3.89 4,200 8,700 -0.1
16/12/2011
4.20
 3,700 4.11 4.20 4.11 0 0 0
15/12/2011
4.11
 5,100 4.18 4.18 4.05 0 0 0
14/12/2011
4.18
 46,300 4.27 4.27 4.13 6,000 3,000 0.1
13/12/2011
4.27
 24,200 4.25 4.27 4.22 0 14,000 -0.3
12/12/2011
4.25
 34,500 4.31 4.31 4.22 0 27,000 -0.5
09/12/2011
4.31
 17,300 4.29 4.31 4.16 0 5,000 -0.1
08/12/2011
4.29
 49,600 4.25 4.31 3.93 0 20,000 -0.4
07/12/2011
4.25
 14,800 4.11 4.25 4.09 0 5,000 -0.1
06/12/2011
4.11
 34,400 4.09 4.25 3.84 5,200 2,000 0.1
05/12/2011
4.09
 44,600 3.84 4.11 3.93 0 0 0
02/12/2011
3.84
 35,600 3.84 4.00 3.80 11,000 0 0.2
01/12/2011
3.84
 27,600 4.00 4.09 3.84 7,500 5,000 0.0
30/11/2011
4.00
 74,000 4.07 4.07 3.96 14,500 0 0.3
29/11/2011
4.07
 80,800 4.22 4.25 4.00 28,500 10,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |