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)
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
12/10/2011
5.64
 12,300 5.98 5.98 5.64 0 0 0
11/10/2011
5.98
 1,000 5.79 5.98 5.79 0 0 0
10/10/2011
5.79
 10,900 5.92 5.92 5.79 0 0 0
07/10/2011
5.92
 3,400 6.15 6.15 5.90 200 200 -0.0
06/10/2011
6.15
 87,700 5.75 6.15 5.79 0 0 0
05/10/2011
5.75
 6,400 6.11 6.11 5.75 0 0 0
04/10/2011
6.11
 42,800 5.79 6.11 5.57 0 0 0
03/10/2011
5.79
 1,000 5.83 5.83 5.79 0 0 0
30/09/2011
5.83
 39,400 5.75 5.87 5.68 0 0 0
29/09/2011
5.75
 33,300 5.77 5.94 5.72 0 0 0
28/09/2011
5.77
 53,700 5.75 5.90 5.75 0 0 0
27/09/2011
5.75
 13,300 5.79 5.81 5.75 0 0 0
26/09/2011
5.79
 50,200 5.98 5.98 5.75 0 0 0
23/09/2011
5.98
 42,200 6.07 6.07 5.87 0 0 0
22/09/2011
6.07
 58,100 6.00 6.09 5.90 0 0 0
21/09/2011
6.00
 12,000 5.96 6.00 5.83 0 0 0
20/09/2011
5.96
 179,800 5.96 5.96 5.77 0 12,400 -0.3
19/09/2011
5.96
 148,700 6.18 6.18 5.90 5,000 16,900 -0.3
16/09/2011
6.18
 132,400 6.41 6.41 6.05 0 10,000 -0.3
15/09/2011
6.41
 146,900 6.41 6.65 6.39 0 3,000 -0.1
14/09/2011
6.41
 391,000 6.07 6.41 6.07 0 97,000 -2.9
13/09/2011
6.07
 336,100 5.66 6.07 5.64 0 137,500 -3.9
12/09/2011
5.66
 53,100 5.77 5.85 5.57 0 30,100 -0.8
09/09/2011
5.77
 83,700 5.70 5.77 5.57 0 39,400 -1.0
08/09/2011
5.70
 100,000 5.70 5.75 5.57 0 52,100 -1.4
07/09/2011
5.70
 58,100 5.66 5.75 5.57 0 50,900 -1.3
06/09/2011
5.66
 47,700 5.57 5.66 5.51 0 28,000 -0.7
05/09/2011
5.57
 77,500 5.79 5.81 5.55 0 42,000 -1.1
01/09/2011
5.79
 54,300 5.64 5.81 5.57 0 40,000 -1.1
31/08/2011
5.64
 3,000 5.66 5.79 5.64 0 0 0
30/08/2011
5.66
 107,400 5.60 5.72 5.60 0 47,600 -1.3
29/08/2011
5.60
 170,500 5.42 5.75 5.17 94,700 51,000 1.0
26/08/2011
5.42
 3,500 5.47 5.47 5.42 0 2,500 -0.1
25/08/2011
5.47
 5,500 5.57 5.57 5.45 0 0 0
24/08/2011
5.57
 155,300 5.49 5.85 5.40 63,400 48,100 0.3
23/08/2011
5.49
 20,000 5.66 5.66 5.49 0 0 0
22/08/2011
5.66
 9,600 5.62 5.68 5.64 0 0 0
19/08/2011
5.62
 4,200 5.68 5.68 5.57 0 0 0
18/08/2011
5.68
 14,300 5.53 5.77 5.57 0 0 0
17/08/2011
5.53
 7,400 5.45 5.57 5.49 0 0 0
16/08/2011
5.45
 9,500 5.62 5.62 5.38 0 0 0
15/08/2011
5.62
 121,200 5.38 5.66 5.36 0 75,000 -2.0
12/08/2011
5.38
 4,500 5.40 5.40 5.30 0 0 0
11/08/2011
5.40
 79,300 5.34 5.42 5.08 31,500 32,000 -0.1
10/08/2011
5.34
 72,200 5.08 5.36 5.08 0 0 0
09/08/2011
5.08
 77,500 5.30 5.30 5.04 0 0 0
08/08/2011
5.30
 44,700 5.38 5.38 5.30 0 0 0
05/08/2011
5.38
 9,100 5.51 5.51 5.32 0 0 0
04/08/2011
5.51
 44,200 5.27 5.57 5.21 10,000 0 0.3
03/08/2011
5.27
 14,800 5.06 5.27 5.15 0 0 0
02/08/2011
5.06
 28,800 5.36 5.36 5.06 0 0 0
01/08/2011
5.36
 18,300 5.53 5.53 5.32 8,600 0 0.2
29/07/2011
5.53
 51,900 5.51 5.53 5.42 0 2,100 -0.1
28/07/2011
5.51
 14,100 5.53 5.53 5.51 0 1,000 -0.0
27/07/2011
5.53
 7,900 5.55 5.57 5.49 0 200 -0.0
26/07/2011
5.55
 6,300 5.51 5.66 5.36 0 0 0
25/07/2011
5.51
 4,800 5.57 5.70 5.51 0 3,000 -0.1
22/07/2011
5.57
 6,600 5.72 5.79 5.57 0 100 -0.0
21/07/2011
5.72
 124,600 5.55 5.79 5.53 0 11,300 -0.3
20/07/2011
5.55
 34,200 5.51 5.64 5.45 0 6,600 -0.2
19/07/2011
5.51
 19,100 5.53 5.68 5.51 0 6,000 -0.2
18/07/2011
5.53
 22,400 5.62 5.90 5.51 800 3,500 -0.1
15/07/2011
5.62
 9,800 5.72 5.72 5.62 2,500 2,700 -0.0
14/07/2011
5.72
 39,200 5.40 5.72 5.42 0 21,200 -0.6
13/07/2011
5.40
 13,700 5.47 5.47 5.32 0 0 0
12/07/2011
5.47
 12,200 5.25 5.47 5.34 0 0 0
11/07/2011
5.25
 37,300 5.42 5.42 5.25 18,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |