CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2012
4.16
 2,000 4.44 4.44 4.16 0 0 0
19/01/2012
4.44
 100 4.44 4.44 4.44 0 0 0
18/01/2012
4.44
 5,200 4.44 4.54 4.24 0 0 0
17/01/2012
4.44
 500 4.48 4.48 4.34 0 0 0
16/01/2012
4.48
 5,200 4.50 4.50 4.24 0 0 0
13/01/2012
4.50
 45,300 4.44 4.50 4.30 0 0 0
12/01/2012
4.44
 43,800 4.44 4.64 4.40 0 0 0
11/01/2012
4.44
 31,600 4.30 4.70 4.32 2,000 2,000 -0.0
10/01/2012
4.30
 2,900 4.12 4.44 4.24 0 0 0
09/01/2012
4.12
 8,500 4.22 4.36 4.12 0 0 0
06/01/2012
4.22
 12,500 4.22 4.22 4.03 0 0 0
05/01/2012
4.22
 12,400 4.18 4.24 3.95 0 0 0
04/01/2012
4.18
 6,200 4.12 4.24 4.18 0 0 0
03/01/2012
4.12
 8,900 4.38 4.38 3.95 0 0 0
30/12/2011
4.38
 3,600 4.26 4.38 4.10 0 0 0
29/12/2011
4.26
 73,100 4.10 4.26 3.99 0 16,000 -0.3
28/12/2011
4.10
 60,900 3.81 4.10 3.97 0 7,000 -0.1
27/12/2011
3.81
 142,100 3.73 3.95 3.77 0 600 -0.0
26/12/2011
3.73
 263,200 3.79 3.95 3.47 58,000 56,600 -0.1
23/12/2011
3.79
 63,100 3.83 3.85 3.63 0 0 0
22/12/2011
3.83
 48,400 3.85 3.85 3.73 0 0 0
21/12/2011
3.85
 78,600 3.83 3.85 3.65 0 0 0
20/12/2011
3.83
 20,600 3.77 3.83 3.49 100 0 0.0
19/12/2011
3.77
 98,200 3.79 3.85 3.51 4,200 8,700 -0.1
16/12/2011
3.79
 3,700 3.71 3.79 3.71 0 0 0
15/12/2011
3.71
 5,100 3.77 3.77 3.65 0 0 0
14/12/2011
3.77
 46,300 3.85 3.85 3.73 6,000 3,000 0.1
13/12/2011
3.85
 24,200 3.83 3.85 3.81 0 14,000 -0.3
12/12/2011
3.83
 34,500 3.89 3.89 3.81 0 27,000 -0.5
09/12/2011
3.89
 17,300 3.87 3.89 3.75 0 5,000 -0.1
08/12/2011
3.87
 49,600 3.83 3.89 3.55 0 20,000 -0.4
07/12/2011
3.83
 14,800 3.71 3.83 3.69 0 5,000 -0.1
06/12/2011
3.71
 34,400 3.69 3.83 3.47 5,200 2,000 0.1
05/12/2011
3.69
 44,600 3.47 3.71 3.55 0 0 0
02/12/2011
3.47
 35,600 3.47 3.61 3.43 11,000 0 0.2
01/12/2011
3.47
 27,600 3.61 3.69 3.47 7,500 5,000 0.0
30/11/2011
3.61
 74,000 3.67 3.67 3.57 14,500 0 0.3
29/11/2011
3.67
 80,800 3.81 3.83 3.61 28,500 10,000 0.3
28/11/2011
3.81
 51,000 3.91 3.93 3.73 4,500 7,000 -0.1
25/11/2011
3.91
 46,300 3.81 3.91 3.67 6,200 2,000 0.1
24/11/2011
3.81
 65,600 3.99 3.99 3.71 12,000 17,600 -0.1
23/11/2011
3.99
 64,500 3.95 4.07 3.77 21,700 6,600 0.3
22/11/2011
3.95
 29,800 3.95 4.03 3.89 0 10,500 -0.2
21/11/2011
3.95
 13,000 4.10 4.10 3.95 4,000 1,200 0.1
18/11/2011
4.10
 16,700 4.26 4.36 4.10 0 15,400 -0.3
17/11/2011
4.26
 14,500 4.20 4.44 4.24 0 12,100 -0.3
16/11/2011
4.20
 15,000 4.42 4.42 4.20 1,000 0 0.0
15/11/2011
4.42
 11,000 4.78 4.78 4.42 0 9,100 -0.2
14/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2011
4.78
 6,900 4.76 4.78 4.60 0 0 0
11/11/2011
4.76
 32,200 4.74 5.01 4.76 0 0 0
10/11/2011
4.74
 8,600 4.84 4.92 4.74 0 0 0
09/11/2011
4.84
 23,900 5.01 5.01 4.84 0 0 0
08/11/2011
5.01
 43,800 5.11 5.11 4.84 0 0 0
07/11/2011
5.11
 17,500 4.99 5.11 4.93 0 0 0
04/11/2011
4.99
 600 5.03 5.03 4.99 0 0 0
03/11/2011
5.03
 26,700 4.90 5.07 4.74 0 0 0
02/11/2011
4.90
 9,500 5.01 5.01 4.90 0 0 0
01/11/2011
5.01
 38,000 5.03 5.17 5.01 0 0 0
31/10/2011
5.03
 3,600 5.21 5.26 5.03 0 0 0
28/10/2011
5.21
 53,600 5.07 5.30 5.13 0 0 0
27/10/2011
5.07
 17,000 4.99 5.17 5.01 0 0 0
26/10/2011
4.99
 25,500 4.93 5.03 4.95 0 0 0
25/10/2011
4.93
 84,400 5.05 5.09 4.93 0 0 0
24/10/2011
5.05
 25,500 5.11 5.32 5.05 0 0 0
21/10/2011
5.11
 48,500 5.05 5.23 5.09 0 0 0
20/10/2011
5.05
 7,500 5.03 5.05 5.03 0 0 0
19/10/2011
5.03
 58,200 5.07 5.23 4.97 0 0 0
18/10/2011
5.07
 47,500 5.05 5.09 5.05 0 0 0
17/10/2011
5.05
 5,300 5.15 5.53 5.05 0 0 0
14/10/2011
5.15
 10,300 5.17 5.40 5.05 0 0 0
13/10/2011
5.17
 37,900 5.09 5.50 4.99 0 0 0
12/10/2011
5.09
 12,300 5.40 5.40 5.09 0 0 0
11/10/2011
5.40
 1,000 5.23 5.40 5.23 0 0 0
10/10/2011
5.23
 10,900 5.34 5.34 5.23 0 0 0
07/10/2011
5.34
 3,400 5.55 5.55 5.32 200 200 -0.0
06/10/2011
5.55
 87,700 5.19 5.55 5.23 0 0 0
05/10/2011
5.19
 6,400 5.52 5.52 5.19 0 0 0
04/10/2011
5.52
 42,800 5.23 5.52 5.03 0 0 0
03/10/2011
5.23
 1,000 5.26 5.26 5.23 0 0 0
30/09/2011
5.26
 39,400 5.19 5.30 5.13 0 0 0
29/09/2011
5.19
 33,300 5.21 5.36 5.17 0 0 0
28/09/2011
5.21
 53,700 5.19 5.32 5.19 0 0 0
27/09/2011
5.19
 13,300 5.23 5.24 5.19 0 0 0
26/09/2011
5.23
 50,200 5.40 5.40 5.19 0 0 0
23/09/2011
5.40
 42,200 5.48 5.48 5.30 0 0 0
22/09/2011
5.48
 58,100 5.42 5.50 5.32 0 0 0
21/09/2011
5.42
 12,000 5.38 5.42 5.26 0 0 0
20/09/2011
5.38
 179,800 5.38 5.38 5.21 0 12,400 -0.3
19/09/2011
5.38
 148,700 5.57 5.57 5.32 5,000 16,900 -0.3
16/09/2011
5.57
 132,400 5.79 5.79 5.46 0 10,000 -0.3
15/09/2011
5.79
 146,900 5.79 6.00 5.77 0 3,000 -0.1
14/09/2011
5.79
 391,000 5.48 5.79 5.48 0 97,000 -2.9
13/09/2011
5.48
 336,100 5.11 5.48 5.09 0 137,500 -3.9
12/09/2011
5.11
 53,100 5.21 5.28 5.03 0 30,100 -0.8
09/09/2011
5.21
 83,700 5.15 5.21 5.03 0 39,400 -1.0
08/09/2011
5.15
 100,000 5.15 5.19 5.03 0 52,100 -1.4
07/09/2011
5.15
 58,100 5.11 5.19 5.03 0 50,900 -1.3
06/09/2011
5.11
 47,700 5.03 5.11 4.97 0 28,000 -0.7
05/09/2011
5.03
 77,500 5.23 5.24 5.01 0 42,000 -1.1
01/09/2011
5.23
 54,300 5.09 5.24 5.03 0 40,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |