CTCP Vinafreight (vnf)

15.10
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
(2026-05-18) 		-0.10 -0.68% 45,100 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.50 -3.31% 84,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-19) 		-0.60 -3.95% 315,100 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-19) 		-0.90 -5.81% 975,600 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-23) 		0.70 5.04% 2,720,300 -98,100 -1.4
13.80
17.40
15.10
24 tháng
(2024-06-27) 		4.43 43.62% 8,928,365 -31,439 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-03) 		7.04 93.03% 10,739,315 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-13) 		7.84 115.95% 18,943,391 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2012
7.16
 2,800 6.93 7.16 7.13 0 0 0
06/06/2012
6.93
 7,400 6.99 6.99 6.69 0 0 0
05/06/2012
6.99
 4,300 7.02 7.02 6.69 0 0 0
04/06/2012
7.02
 4,100 6.99 7.04 6.53 0 0 0
01/06/2012
6.99
 2,600 7.04 7.04 6.99 0 0 0
31/05/2012
7.04
 4,300 7.06 7.06 6.93 0 0 0
30/05/2012
7.06
 7,500 7.06 7.06 7.04 0 0 0
29/05/2012
7.06
 5,500 7.04 7.06 7.04 0 0 0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2012
7.04
 9,600 7.02 7.04 6.81 0 0 0
25/05/2012
7.02
 32,300 6.75 7.02 6.32 0 0 0
24/05/2012
6.75
 9,900 6.77 6.79 6.30 0 0 0
23/05/2012
6.77
 8,800 6.70 6.79 6.53 0 0 0
22/05/2012
6.70
 10,300 6.91 6.91 6.53 0 0 0
21/05/2012
6.91
 42,000 6.73 6.95 6.28 0 0 0
18/05/2012
6.73
 21,300 7.17 7.67 6.68 0 0 0
17/05/2012
7.17
 10,900 7.15 7.17 6.77 800 0 0.0
16/05/2012
7.15
 10,900 7.22 7.69 7.06 0 0 0
15/05/2012
7.22
 25,000 7.55 7.58 7.11 1,000 0 0.0
14/05/2012
7.55
 21,200 8.07 8.27 7.55 1,500 0 0.1
11/05/2012
8.07
 8,700 8.18 8.38 7.93 0 1,000 -0.0
10/05/2012
8.18
 6,500 8.25 8.31 7.87 0 1,000 -0.0
09/05/2012
8.25
 18,900 8.02 8.25 7.46 0 3,000 -0.1
08/05/2012
8.02
 14,600 7.93 8.02 7.46 0 0 0
07/05/2012
7.93
 21,600 7.96 8.27 7.42 4,600 4,300 0.0
04/05/2012
7.96
 6,100 7.89 7.96 7.40 0 0 0
03/05/2012
7.89
 8,200 7.82 8.00 7.38 0 0 0
02/05/2012
7.82
 9,000 7.82 8.16 7.38 2,000 0 0.1
27/04/2012
7.82
 11,000 7.69 7.82 7.17 0 0 0
26/04/2012
7.69
 5,300 7.60 7.69 7.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |