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% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
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)
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
28/11/2011
4.22
 51,000 4.34 4.36 4.13 4,500 7,000 -0.1
25/11/2011
4.34
 46,300 4.22 4.34 4.07 6,200 2,000 0.1
24/11/2011
4.22
 65,600 4.43 4.43 4.11 12,000 17,600 -0.1
23/11/2011
4.43
 64,500 4.38 4.51 4.18 21,700 6,600 0.3
22/11/2011
4.38
 29,800 4.38 4.47 4.31 0 10,500 -0.2
21/11/2011
4.38
 13,000 4.54 4.54 4.38 4,000 1,200 0.1
18/11/2011
4.54
 16,700 4.72 4.83 4.54 0 15,400 -0.3
17/11/2011
4.72
 14,500 4.65 4.92 4.69 0 12,100 -0.3
16/11/2011
4.65
 15,000 4.89 4.89 4.65 1,000 0 0.0
15/11/2011
4.89
 11,000 5.30 5.30 4.89 0 9,100 -0.2
14/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2011
5.30
 6,900 5.27 5.30 5.10 0 0 0
11/11/2011
5.27
 32,200 5.25 5.55 5.27 0 0 0
10/11/2011
5.25
 8,600 5.36 5.45 5.25 0 0 0
09/11/2011
5.36
 23,900 5.55 5.55 5.36 0 0 0
08/11/2011
5.55
 43,800 5.66 5.66 5.36 0 0 0
07/11/2011
5.66
 17,500 5.53 5.66 5.47 0 0 0
04/11/2011
5.53
 600 5.57 5.57 5.53 0 0 0
03/11/2011
5.57
 26,700 5.42 5.62 5.25 0 0 0
02/11/2011
5.42
 9,500 5.55 5.55 5.42 0 0 0
01/11/2011
5.55
 38,000 5.57 5.72 5.55 0 0 0
31/10/2011
5.57
 3,600 5.77 5.83 5.57 0 0 0
28/10/2011
5.77
 53,600 5.62 5.87 5.68 0 0 0
27/10/2011
5.62
 17,000 5.53 5.72 5.55 0 0 0
26/10/2011
5.53
 25,500 5.47 5.57 5.49 0 0 0
25/10/2011
5.47
 84,400 5.60 5.64 5.47 0 0 0
24/10/2011
5.60
 25,500 5.66 5.90 5.60 0 0 0
21/10/2011
5.66
 48,500 5.60 5.79 5.64 0 0 0
20/10/2011
5.60
 7,500 5.57 5.60 5.57 0 0 0
19/10/2011
5.57
 58,200 5.62 5.79 5.51 0 0 0
18/10/2011
5.62
 47,500 5.60 5.64 5.60 0 0 0
17/10/2011
5.60
 5,300 5.70 6.13 5.60 0 0 0
14/10/2011
5.70
 10,300 5.72 5.98 5.60 0 0 0
13/10/2011
5.72
 37,900 5.64 6.09 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |