CTCP Vinafreight (vnf)

14.60
0.40
(2.82%)
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
(2025-12-29) 		-0.50 -3.40% 172,500 -64,500 -0.9
14
15.40
14.60
2 tháng
(2025-11-28) 		-1.60 -10.13% 239,800 -66,700 -1.0
14
15.80
14.60
3 tháng
(2025-10-29) 		-1.80 -11.25% 333,100 -92,300 -1.4
14
16
14.60
6 tháng
(2025-07-31) 		-1.30 -8.39% 1,451,000 -104,900 -1.6
14
17.40
14.60
12 tháng
(2025-02-03) 		-0.98 -6.47% 5,538,030 -29,400 -0.3
10.64
17.40
14.60
24 tháng
(2024-02-07) 		7.02 97.89% 8,890,592 -14,539 -0.2
7.09
17.40
14.60
36 tháng
(2023-02-13) 		7.19 102.67% 10,724,981 -3,433 -0.0
6.66
17.40
14.60
60 tháng
(2021-02-22) 		4.37 44.40% 18,672,997 -219,984 -3.4
6.66
21.68
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |