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)
05/04/2011
7.96
 244,400 8.10 8.23 7.96 0 0 0
04/04/2011
8.10
 71,200 8.25 8.37 8.10 0 1,000 -0.0
01/04/2011
8.25
 120,100 8.29 8.47 8.12 4,700 0 0.2
31/03/2011
8.29
 71,900 8.08 8.50 8.10 8,200 0 0.3
30/03/2011
8.08
 13,400 8.25 8.37 8.06 6,100 0 0.2
29/03/2011
8.25
 157,100 8.45 8.64 8.10 0 0 0
28/03/2011
8.45
 111,500 8.25 8.50 8.18 400 0 0.0
25/03/2011
8.25
 84,700 8.29 8.29 8.08 7,000 0 0.3
24/03/2011
8.29
 50,000 8.31 8.39 8.20 2,000 0 0.1
23/03/2011
8.31
 33,700 8.18 8.33 8.14 2,000 0 0.1
22/03/2011
8.18
 40,100 8.31 8.50 8.12 2,000 0 0.1
21/03/2011
8.31
 53,000 8.52 8.70 8.31 0 0 0
18/03/2011
8.52
 33,700 8.50 8.79 8.37 0 0 0
17/03/2011
8.50
 105,900 8.52 9.10 8.33 0 0 0
16/03/2011
8.52
 70,200 8.43 8.66 8.33 2,000 0 0.1
15/03/2011
8.43
 77,500 8.72 8.83 8.43 6,000 0 0.2
14/03/2011
8.72
 112,800 8.97 9.35 8.56 0 0 0
11/03/2011
8.97
 128,100 9.08 9.20 8.93 7,500 4,200 0.1
10/03/2011
9.08
 164,700 8.66 9.10 8.62 0 0 0
09/03/2011
8.66
 38,500 8.91 9.01 8.35 0 0 0
08/03/2011
8.91
 152,000 8.66 9.10 8.64 0 600 -0.0
07/03/2011
8.66
 153,300 8.10 8.70 8.31 0 0 0
04/03/2011
8.10
 114,700 7.81 8.31 7.31 0 3,000 -0.1
03/03/2011
7.81
 153,100 8.29 8.29 7.81 10,000 1,000 0.3
02/03/2011
8.29
 140,800 8.91 8.91 8.29 47,000 0 1.9
01/03/2011
8.91
 29,200 8.91 9.01 8.72 9,500 0 0.4
28/02/2011
8.91
 40,700 8.95 9.35 8.89 19,400 0 0.8
25/02/2011
8.95
 45,800 8.87 9.01 8.81 5,000 0 0.2
24/02/2011
8.87
 168,200 9.35 9.35 8.60 18,500 0 0.8
23/02/2011
9.35
 90,300 9.04 9.35 8.99 0 0 0
22/02/2011
9.04
 186,700 9.39 9.66 8.81 7,000 1,000 0.3
21/02/2011
9.39
 416,700 10.12 10.12 9.39 0 0 0
18/02/2011
10.12
 153,500 10.26 10.28 9.97 0 2,500 -0.1
17/02/2011
10.26
 106,100 10.09 10.59 9.99 0 0 0
16/02/2011
10.09
 63,300 9.99 10.39 10.07 0 0 0
15/02/2011
9.99
 137,300 9.55 10.07 9.55 0 0 0
14/02/2011
9.55
 216,000 9.14 9.70 9.08 0 0 0
11/02/2011
9.14
 62,400 9.12 9.18 8.95 1,500 0 0.1
10/02/2011
9.12
 146,800 8.97 9.26 8.87 0 0 0
09/02/2011
8.97
 93,500 8.93 9.14 8.91 500 0 0.0
08/02/2011
8.93
 40,900 8.97 9.14 8.72 0 0 0
28/01/2011
8.97
 93,100 8.93 9.33 8.83 2,000 0 0.1
27/01/2011
8.93
 153,200 8.52 9.04 8.52 0 0 0
26/01/2011
8.52
 83,700 8.25 8.72 8.20 3,000 200 0.1
25/01/2011
8.25
 23,700 8.25 8.31 8.12 0 0 0
24/01/2011
8.25
 145,900 8.31 8.39 8.16 10,000 0 0.4
21/01/2011
8.31
 180,500 8.25 8.39 8.20 0 0 0
20/01/2011
8.25
 103,700 8.31 8.31 8.10 9,000 0 0.4
19/01/2011
8.31
 134,400 8.20 8.52 8.25 12,000 0 0.5
18/01/2011
8.20
 56,800 8.43 8.43 8.20 0 0 0
17/01/2011
8.43
 125,300 8.25 8.62 8.25 0 0 0
14/01/2011
8.25
 108,400 8.20 8.31 8.20 2,700 0 0.1
13/01/2011
8.20
 132,800 8.14 8.29 8.10 0 0 0
12/01/2011
8.14
 160,400 8.10 8.52 8.10 0 0 0
11/01/2011
8.10
 136,900 8.23 8.39 8.06 39,000 0 1.5
10/01/2011
8.23
 129,800 8.41 8.68 8.16 10,000 0 0.4
07/01/2011
8.41
 180,900 8.66 8.72 8.35 0 0 0
06/01/2011
8.66
 162,000 8.83 8.83 8.50 2,900 0 0.1
05/01/2011
8.83
 240,600 8.68 9.10 8.70 21,600 800 0.9
04/01/2011
8.68
 160,100 8.31 8.68 8.14 0 0 0
31/12/2010
8.31
 294,200 7.79 8.33 7.83 0 14,500 -0.6
30/12/2010
7.79
 62,300 7.81 7.93 7.73 200 0 0.0
29/12/2010
7.81
 117,500 8.00 8.08 7.81 0 25,500 -1.0
28/12/2010
8.00
 47,800 7.98 8.06 7.48 0 0 0
27/12/2010
7.98
 61,400 7.89 8.31 7.79 0 0 0
24/12/2010
7.89
 100,600 7.71 8.04 7.54 0 0 0
23/12/2010
7.71
 96,900 7.69 7.71 7.33 30,000 0 1.1
22/12/2010
7.69
 106,100 7.93 8.10 7.69 0 0 0
21/12/2010
7.93
 101,400 8.04 8.10 7.64 0 0 0
20/12/2010
8.04
 160,300 8.72 8.72 8.04 47,200 0 1.9
17/12/2010
8.72
 153,400 8.20 8.89 8.10 0 0 0
16/12/2010
8.20
 221,100 8.41 8.58 8.00 30,200 0 1.2
15/12/2010
8.41
 201,300 8.72 8.93 8.23 23,900 0 1.0
14/12/2010
8.72
 341,500 8.70 9.24 8.31 30,200 0 1.3
13/12/2010
8.70
 156,700 8.14 8.70 8.58 0 0 0
10/12/2010
8.14
 122,600 7.89 8.14 7.91 0 0 0
09/12/2010
7.89
 421,800 7.42 7.91 7.17 70,000 0 2.6
08/12/2010
7.42
 665,700 6.94 7.42 7.27 2,100 0 0.1
07/12/2010
6.94
 126,900 6.50 6.94 6.94 0 0 0
06/12/2010
6.50
 54,500 6.09 6.50 6.50 0 0 0
03/12/2010
6.09
 19,500 5.69 6.09 6.09 0 0 0
02/12/2010
5.69
 24,700 5.63 5.69 5.69 0 0 0
01/12/2010
5.63
 254,500 5.63 5.92 4.57 0 0 0
30/11/-0001
3.61
 20,718 3.70 3.78 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |