CTCP Vinafreight (vnf)

13
-0.20
(-1.52%)
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
(2026-07-01) 		-0.61 -4.42% 102,600 0 0
12.80
13.90
13
2 tháng
(2026-06-01) 		-0.16 -1.19% 185,600 -300 0
12.80
13.90
13
3 tháng
(2026-05-04) 		-0.07 -0.51% 234,100 -800 0
12.80
13.90
13
6 tháng
(2026-02-02) 		0.20 1.56% 924,000 -400 0.0
12.64
14.98
13
12 tháng
(2025-08-05) 		-0.79 -5.65% 2,264,200 -100,600 -1.5
12.64
15.71
13
24 tháng
(2024-08-12) 		4.17 46.25% 8,641,255 -32,339 -0.3
8.29
15.71
13
36 tháng
(2023-08-16) 		5.95 82.13% 10,556,404 -12,233 -0.1
6.01
15.71
13
60 tháng
(2021-08-26) 		5.10 62.97% 18,910,443 24,566 0.4
6.01
19.57
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2011
5.09
 3,000 5.11 5.23 5.09 0 0 0
30/08/2011
5.11
 107,400 5.05 5.17 5.05 0 47,600 -1.3
29/08/2011
5.05
 170,500 4.90 5.19 4.66 94,700 51,000 1.0
26/08/2011
4.90
 3,500 4.93 4.93 4.90 0 2,500 -0.1
25/08/2011
4.93
 5,500 5.03 5.03 4.92 0 0 0
24/08/2011
5.03
 155,300 4.95 5.28 4.88 63,400 48,100 0.3
23/08/2011
4.95
 20,000 5.11 5.11 4.95 0 0 0
22/08/2011
5.11
 9,600 5.07 5.13 5.09 0 0 0
19/08/2011
5.07
 4,200 5.13 5.13 5.03 0 0 0
18/08/2011
5.13
 14,300 4.99 5.21 5.03 0 0 0
17/08/2011
4.99
 7,400 4.92 5.03 4.95 0 0 0
16/08/2011
4.92
 9,500 5.07 5.07 4.86 0 0 0
15/08/2011
5.07
 121,200 4.86 5.11 4.84 0 75,000 -2.0
12/08/2011
4.86
 4,500 4.88 4.88 4.78 0 0 0
11/08/2011
4.88
 79,300 4.82 4.90 4.59 31,500 32,000 -0.1
10/08/2011
4.82
 72,200 4.59 4.84 4.59 0 0 0
09/08/2011
4.59
 77,500 4.78 4.78 4.55 0 0 0
08/08/2011
4.78
 44,700 4.86 4.86 4.78 0 0 0
05/08/2011
4.86
 9,100 4.97 4.97 4.80 0 0 0
04/08/2011
4.97
 44,200 4.76 5.03 4.70 10,000 0 0.3
03/08/2011
4.76
 14,800 4.57 4.76 4.64 0 0 0
02/08/2011
4.57
 28,800 4.84 4.84 4.57 0 0 0
01/08/2011
4.84
 18,300 4.99 4.99 4.80 8,600 0 0.2
29/07/2011
4.99
 51,900 4.97 4.99 4.90 0 2,100 -0.1
28/07/2011
4.97
 14,100 4.99 4.99 4.97 0 1,000 -0.0
27/07/2011
4.99
 7,900 5.01 5.03 4.95 0 200 -0.0
26/07/2011
5.01
 6,300 4.97 5.11 4.84 0 0 0
25/07/2011
4.97
 4,800 5.03 5.15 4.97 0 3,000 -0.1
22/07/2011
5.03
 6,600 5.17 5.23 5.03 0 100 -0.0
21/07/2011
5.17
 124,600 5.01 5.23 4.99 0 11,300 -0.3
20/07/2011
5.01
 34,200 4.97 5.09 4.92 0 6,600 -0.2
19/07/2011
4.97
 19,100 4.99 5.13 4.97 0 6,000 -0.2
18/07/2011
4.99
 22,400 5.07 5.32 4.97 800 3,500 -0.1
15/07/2011
5.07
 9,800 5.17 5.17 5.07 2,500 2,700 -0.0
14/07/2011
5.17
 39,200 4.88 5.17 4.90 0 21,200 -0.6
13/07/2011
4.88
 13,700 4.93 4.93 4.80 0 0 0
12/07/2011
4.93
 12,200 4.74 4.93 4.82 0 0 0
11/07/2011
4.74
 37,300 4.90 4.90 4.74 18,800 0 0.5
08/07/2011
4.90
 25,300 5.13 5.15 4.86 23,200 0 0.6
07/07/2011
5.13
 65,800 5.23 5.23 4.88 40,500 0 1.1
06/07/2011
5.23
 21,900 5.23 5.23 5.15 13,000 0 0.3
05/07/2011
5.23
 8,600 5.24 5.40 5.23 4,900 0 0.1
04/07/2011
5.24
 69,600 4.99 5.44 5.09 55,000 0 1.5
01/07/2011
4.99
 34,700 5.26 5.32 4.99 18,000 0 0.5
30/06/2011
5.26
 25,600 5.09 5.40 5.05 0 0 0
29/06/2011
5.09
 15,100 5.11 5.21 5.03 5,000 0 0.1
28/06/2011
5.11
 23,500 5.23 5.23 5.09 9,300 0 0.2
27/06/2011
5.23
 31,100 5.30 5.32 5.23 9,000 0 0.2
24/06/2011
5.30
 38,100 5.55 5.75 5.19 0 0 0
23/06/2011
5.55
 10,000 5.96 5.96 5.55 0 0 0
22/06/2011
5.96
 51,500 6.04 6.10 5.96 20,000 0 0.6
21/06/2011
6.04
 89,400 6.33 6.68 6.02 0 0 0
20/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2011
6.33
 190,400 6.00 6.37 6.00 90,000 0 2.9
17/06/2011
6.00
 214,900 5.76 6.13 5.62 43,000 0 1.3
16/06/2011
5.76
 147,800 5.51 5.76 5.66 19,500 0 0.6
15/06/2011
5.51
 155,000 5.17 5.51 5.10 24,900 0 0.7
14/06/2011
5.17
 232,400 4.93 5.17 5.01 7,000 0 0.2
13/06/2011
4.93
 82,300 5.02 5.06 4.69 0 0 0
10/06/2011
5.02
 226,300 5.01 5.16 4.84 0 0 0
09/06/2011
5.01
 57,100 4.93 5.01 4.72 0 0 0
08/06/2011
4.93
 60,400 5.06 5.32 4.93 0 0 0
07/06/2011
5.06
 74,300 4.87 5.06 4.76 0 0 0
06/06/2011
4.87
 32,800 4.74 4.87 4.44 0 0 0
03/06/2011
4.74
 66,600 4.89 5.16 4.56 400 0 0.0
02/06/2011
4.89
 80,200 4.61 4.89 4.84 26,200 0 0.7
01/06/2011
4.61
 30,000 4.44 4.61 4.41 0 0 0
31/05/2011
4.44
 55,000 4.24 4.46 4.22 0 0 0
30/05/2011
4.24
 39,100 4.56 4.65 4.24 300 0 0.0
27/05/2011
4.56
 57,900 4.46 4.56 4.22 0 0 0
26/05/2011
4.46
 70,200 4.42 4.56 4.12 0 0 0
25/05/2011
4.42
 60,800 4.74 4.74 4.42 0 0 0
24/05/2011
4.74
 27,500 5.02 5.06 4.74 0 0 0
23/05/2011
5.02
 48,600 5.25 5.47 5.02 0 0 0
20/05/2011
5.25
 31,200 5.29 5.47 5.25 0 0 0
19/05/2011
5.29
 77,500 5.34 5.59 5.29 0 0 0
18/05/2011
5.34
 10,500 5.23 5.40 5.16 0 0 0
17/05/2011
5.23
 104,600 5.59 5.59 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |