CTCP Vận tải và Thuê tàu (vfr)

10.10
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) 		-1.40 -12.17% 4,600 0 0
10.10
11.50
10.10
2 tháng
(2026-01-19) 		-0.40 -3.81% 4,700 0 0
10.10
11.50
10.10
3 tháng
(2025-12-18) 		0.10 1% 20,600 -9,400 -0.1
9.90
11.50
10.10
6 tháng
(2025-09-19) 		-1.03 -9.27% 69,800 -24,800 -0.2
9.30
12
10.10
12 tháng
(2025-03-24) 		-1.03 -9.27% 239,400 -18,300 -0.2
9.30
12.58
10.10
24 tháng
(2024-03-28) 		-2.48 -19.74% 1,446,633 -14,000 -0.2
9.30
16.94
10.10
36 tháng
(2023-04-03) 		3.61 55.73% 2,328,664 100 -0.0
5.42
16.94
10.10
60 tháng
(2021-04-13) 		5.26 108.68% 3,916,119 101 -0.0
3.87
17.33
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2010
15.30
 13,500 14.33 15.30 15.30 0 0 0
09/12/2010
14.33
 31,500 13.43 14.33 14.33 0 0 0
08/12/2010
13.43
 143,600 13.24 13.43 12.59 10,000 0 0.2
07/12/2010
13.24
 389,200 12.78 13.37 12.33 0 0 0
06/12/2010
12.78
 260,800 13.50 13.88 12.66 0 0 0
03/12/2010
13.50
 220,400 13.11 13.50 13.30 0 0 0
02/12/2010
13.11
 352,900 12.46 13.43 11.95 0 0 0
01/12/2010
12.46
 326,900 13.30 13.50 12.46 0 0 0
30/11/2010
13.30
 187,200 13.11 13.37 12.98 0 0 0
29/11/2010
13.11
 296,200 12.59 13.11 11.62 0 0 0
26/11/2010
12.59
 431,700 11.88 12.59 11.82 0 0 0
25/11/2010
11.88
 192,600 10.98 11.88 11.36 0 0 0
24/11/2010
10.98
 202,300 10.85 11.62 10.46 0 0 0
23/11/2010
10.85
 137,300 10.98 11.24 10.65 0 0 0
22/11/2010
10.98
 61,500 11.04 11.30 10.27 0 0 0
19/11/2010
11.04
 288,300 10.52 11.11 10.78 0 0 0
18/11/2010
10.52
 186,000 9.69 10.52 9.23 0 0 0
17/11/2010
9.69
 160,800 10.46 10.98 9.69 0 0 0
16/11/2010
10.46
 108,900 10.85 11.75 10.33 0 0 0
15/11/2010
10.85
 115,700 11.56 11.82 10.72 0 0 0
12/11/2010
11.56
 100,200 12.07 12.07 11.49 0 0 0
11/11/2010
12.07
 108,400 12.91 13.37 12.07 0 0 0
10/11/2010
12.91
 75,600 12.91 13.30 12.91 0 0 0
09/11/2010
12.91
 184,400 13.75 13.82 12.91 0 0 0
08/11/2010
13.75
 79,200 14.01 14.27 13.62 0 0 0
05/11/2010
14.01
 176,600 13.11 14.01 13.56 0 0 0
04/11/2010
13.11
 90,600 12.91 13.50 13.04 0 0 0
03/11/2010
12.91
 117,500 13.04 13.75 12.91 0 0 0
02/11/2010
13.04
 88,100 13.62 13.62 12.72 0 0 0
01/11/2010
13.62
 33,600 14.08 14.08 13.56 0 0 0
29/10/2010
14.08
 29,300 14.21 14.53 13.88 0 0 0
28/10/2010
14.21
 87,300 14.46 16.01 13.95 0 0 0
27/10/2010
14.46
 167,000 14.59 15.50 14.40 0 0 0
26/10/2010
14.59
 121,100 14.14 14.59 14.08 0 0 0
25/10/2010
14.14
 102,100 14.08 14.79 13.30 0 0 0
22/10/2010
14.08
 152,600 14.85 15.43 14.01 0 0 0
21/10/2010
14.85
 104,500 14.01 14.98 14.01 0 0 0
20/10/2010
14.01
 231,200 14.98 15.04 13.95 0 0 0
19/10/2010
14.98
 369,100 15.82 16.01 14.92 0 0 0
18/10/2010
15.82
 248,300 16.59 16.72 15.56 0 0 0
15/10/2010
16.59
 137,300 17.18 17.37 16.47 0 0 0
14/10/2010
17.18
 221,200 17.18 17.89 16.92 0 1,000 -0.0
13/10/2010
17.18
 153,300 16.98 17.69 16.14 200 0 0.0
12/10/2010
16.98
 174,900 17.56 17.69 16.98 0 0 0
11/10/2010
17.56
 62,900 18.08 18.34 17.50 500 0 0.0
08/10/2010
18.08
 610,900 17.30 18.14 17.18 200 0 0.0
07/10/2010
17.30
 361,800 17.11 18.27 17.24 0 0 0
06/10/2010
17.11
 186,000 16.98 17.56 16.53 0 0 0
05/10/2010
16.98
 481,600 17.18 17.43 16.34 0 0 0
04/10/2010
17.18
 542,900 18.14 18.14 17.18 0 2,000 -0.1
01/10/2010
18.14
 256,800 18.66 19.05 18.08 0 0 0
30/09/2010
18.66
 318,000 18.01 18.98 17.43 0 0 0
29/09/2010
18.01
 437,900 18.66 18.85 17.82 0 0 0
28/09/2010
18.66
 586,700 18.92 19.56 18.53 0 0 0
27/09/2010
18.92
 317,000 19.50 19.95 18.85 0 0 0
24/09/2010
19.50
 257,400 20.53 20.53 19.37 0 0 0
23/09/2010
20.53
 486,900 20.34 21.11 19.82 2,000 0 0.1
22/09/2010
20.34
 567,900 19.05 20.34 19.05 1,000 0 0.0
21/09/2010
19.05
 1,122,400 18.66 20.02 18.08 0 0 0
20/09/2010
18.66
 741,900 19.31 20.27 18.40 0 0 0
17/09/2010
19.31
 521,800 18.34 19.31 18.60 0 0 0
16/09/2010
18.34
 222,500 18.14 18.73 17.30 0 0 0
15/09/2010
18.14
 321,300 18.60 19.50 17.95 0 0 0
14/09/2010
18.60
 423,500 18.60 18.92 17.43 0 1,000 -0.0
13/09/2010
18.60
 403,600 19.05 19.31 18.60 0 0 0
10/09/2010
19.05
 786,500 20.66 21.89 19.05 0 0 0
09/09/2010
20.66
 586,400 20.27 21.31 19.69 0 4,500 -0.1
08/09/2010
20.27
 1,332,600 19.63 20.99 19.63 1,000 0 0.0
07/09/2010
19.63
 731,200 18.40 19.63 19.37 0 1,000 -0.0
06/09/2010
18.40
 147,700 17.30 18.40 18.34 0 0 0
01/09/2010
17.30
 290,700 16.27 17.30 16.08 4,500 0 0.1
31/08/2010
16.27
 469,100 16.08 16.92 15.24 20,700 0 0.5
30/08/2010
16.08
 165,700 15.37 16.59 15.37 0 0 0
27/08/2010
15.37
 243,900 15.95 16.53 15.24 0 0 0
26/08/2010
15.95
 276,200 15.56 16.53 15.82 0 1,000 -0.0
25/08/2010
15.56
 690,400 14.66 15.56 14.40 0 0 0
24/08/2010
14.66
 320,400 15.24 15.24 14.53 0 0 0
23/08/2010
15.24
 144,900 16.34 16.59 15.17 0 0 0
20/08/2010
16.34
 141,000 16.14 16.53 15.56 0 0 0
19/08/2010
16.14
 376,800 16.98 16.98 15.88 0 0 0
18/08/2010
16.98
 276,300 16.72 17.18 16.47 0 0 0
17/08/2010
16.72
 378,300 16.27 17.30 16.34 0 0 0
16/08/2010
16.27
 167,500 15.56 16.27 15.56 0 1,000 -0.0
13/08/2010
15.56
 359,000 14.72 15.56 13.88 0 0 0
12/08/2010
14.72
 318,300 15.76 15.82 14.40 0 15,800 -0.4
11/08/2010
15.76
 346,600 14.98 16.08 14.21 0 0 0
10/08/2010
14.98
 589,300 16.01 16.01 14.98 0 0 0
09/08/2010
16.01
 232,400 16.01 16.98 15.50 0 0 0
06/08/2010
16.01
 410,500 15.50 16.01 14.98 0 2,500 -0.1
05/08/2010
15.50
 323,200 15.50 15.50 14.33 1,000 0 0.0
04/08/2010
15.50
 1,703,600 14.59 15.56 14.66 0 2,500 -0.1
03/08/2010
14.59
 191,100 13.69 14.59 14.59 0 2,500 -0.1
02/08/2010
13.69
 118,600 12.85 13.69 13.69 0 0 0
30/07/2010
12.85
 238,300 12.01 12.85 12.85 0 0 0
29/07/2010
12.01
 324,700 10.98 12.01 11.62 0 0 0
28/07/2010
10.98
 205,900 11.82 11.82 10.91 0 0 0
27/07/2010
11.82
 178,400 11.62 11.95 11.43 0 0 0
26/07/2010
11.62
 239,300 12.27 12.27 11.62 2,000 0 0.0
23/07/2010
12.27
 183,700 12.53 12.91 12.27 0 0 0
22/07/2010
12.53
 202,600 13.50 13.50 12.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |