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)
23/05/2011
5.57
 48,600 5.82 6.07 5.57 0 0 0
20/05/2011
5.82
 31,200 5.86 6.07 5.82 0 0 0
19/05/2011
5.86
 77,500 5.92 6.19 5.86 0 0 0
18/05/2011
5.92
 10,500 5.80 5.98 5.71 0 0 0
17/05/2011
5.80
 104,600 6.19 6.19 5.80 0 0 0
16/05/2011
6.19
 48,000 6.65 6.65 6.19 0 0 0
13/05/2011
6.65
 2,000 6.56 6.65 6.63 0 0 0
12/05/2011
6.56
 90,500 6.96 6.96 6.56 0 0 0
11/05/2011
6.96
 12,900 7.17 7.23 6.96 0 0 0
10/05/2011
7.17
 6,100 7.17 7.17 7.06 0 0 0
09/05/2011
7.17
 39,800 7.27 7.27 7.06 0 0 0
06/05/2011
7.27
 9,200 7.27 7.27 7.23 0 0 0
05/05/2011
7.27
 25,700 7.42 7.48 7.27 0 0 0
04/05/2011
7.42
 19,600 7.27 7.69 7.39 0 0 0
29/04/2011
7.27
 126,600 7.21 7.44 7.27 0 0 0
28/04/2011
7.21
 80,300 7.39 7.48 7.21 0 0 0
27/04/2011
7.39
 42,100 7.64 7.71 7.37 0 0 0
26/04/2011
7.64
 28,000 7.66 7.79 7.52 0 0 0
25/04/2011
7.66
 194,400 7.69 7.81 7.62 12,700 0 0.5
22/04/2011
7.69
 42,800 7.71 7.79 7.54 13,500 0 0.5
21/04/2011
7.71
 82,900 7.85 7.85 7.52 2,000 0 0.1
20/04/2011
7.85
 14,400 7.79 7.91 7.66 10,000 400 0.4
19/04/2011
7.79
 74,700 7.77 7.96 7.79 0 0 0
18/04/2011
7.77
 118,900 7.83 8.00 7.77 36,800 0 1.4
15/04/2011
7.83
 97,300 7.81 7.98 7.73 1,600 0 0.1
14/04/2011
7.81
 140,000 7.77 7.85 7.64 5,700 0 0.2
13/04/2011
7.77
 328,000 7.75 8.08 7.58 3,100 0 0.1
08/04/2011
7.75
 34,100 7.93 7.93 7.73 4,000 2,000 0.1
07/04/2011
7.93
 46,500 7.98 8.08 7.71 0 0 0
06/04/2011
7.98
 174,100 7.96 8.10 7.69 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |