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)
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
08/07/2011
5.42
 25,300 5.68 5.70 5.38 23,200 0 0.6
07/07/2011
5.68
 65,800 5.79 5.79 5.40 40,500 0 1.1
06/07/2011
5.79
 21,900 5.79 5.79 5.70 13,000 0 0.3
05/07/2011
5.79
 8,600 5.81 5.98 5.79 4,900 0 0.1
04/07/2011
5.81
 69,600 5.53 6.03 5.64 55,000 0 1.5
01/07/2011
5.53
 34,700 5.83 5.90 5.53 18,000 0 0.5
30/06/2011
5.83
 25,600 5.64 5.98 5.60 0 0 0
29/06/2011
5.64
 15,100 5.66 5.77 5.57 5,000 0 0.1
28/06/2011
5.66
 23,500 5.79 5.79 5.64 9,300 0 0.2
27/06/2011
5.79
 31,100 5.87 5.90 5.79 9,000 0 0.2
24/06/2011
5.87
 38,100 6.15 6.37 5.75 0 0 0
23/06/2011
6.15
 10,000 6.60 6.60 6.15 0 0 0
22/06/2011
6.60
 51,500 6.69 6.75 6.60 20,000 0 0.6
21/06/2011
6.69
 89,400 7.01 7.40 6.67 0 0 0
20/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2011
7.01
 190,400 6.65 7.05 6.65 90,000 0 2.9
17/06/2011
6.65
 214,900 6.38 6.79 6.23 43,000 0 1.3
16/06/2011
6.38
 147,800 6.11 6.38 6.27 19,500 0 0.6
15/06/2011
6.11
 155,000 5.73 6.11 5.65 24,900 0 0.7
14/06/2011
5.73
 232,400 5.46 5.73 5.55 7,000 0 0.2
13/06/2011
5.46
 82,300 5.57 5.61 5.19 0 0 0
10/06/2011
5.57
 226,300 5.55 5.71 5.36 0 0 0
09/06/2011
5.55
 57,100 5.46 5.55 5.23 0 0 0
08/06/2011
5.46
 60,400 5.61 5.90 5.46 0 0 0
07/06/2011
5.61
 74,300 5.40 5.61 5.28 0 0 0
06/06/2011
5.40
 32,800 5.26 5.40 4.92 0 0 0
03/06/2011
5.26
 66,600 5.42 5.71 5.05 400 0 0.0
02/06/2011
5.42
 80,200 5.11 5.42 5.36 26,200 0 0.7
01/06/2011
5.11
 30,000 4.92 5.11 4.88 0 0 0
31/05/2011
4.92
 55,000 4.69 4.94 4.67 0 0 0
30/05/2011
4.69
 39,100 5.05 5.15 4.69 300 0 0.0
27/05/2011
5.05
 57,900 4.94 5.05 4.67 0 0 0
26/05/2011
4.94
 70,200 4.90 5.05 4.57 0 0 0
25/05/2011
4.90
 60,800 5.26 5.26 4.90 0 0 0
24/05/2011
5.26
 27,500 5.57 5.61 5.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |