CTCP Vinafreight (vnf)

14.90
0.10
(0.68%)
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
(2026-04-01) 		-0.50 -3.25% 67,300 -200 0
14.80
15.40
14.90
2 tháng
(2026-03-02) 		-1.40 -8.59% 375,800 1,900 0.0
14.80
16.30
14.90
3 tháng
(2026-02-02) 		0.50 3.47% 693,200 400 0.0
14
16.60
14.90
6 tháng
(2025-11-03) 		-0.60 -3.87% 1,026,800 -91,300 -1.3
14
16.60
14.90
12 tháng
(2025-05-06) 		1.26 9.27% 3,537,200 -96,800 -1.4
12.64
17.40
14.90
24 tháng
(2024-05-13) 		7.13 91.68% 9,256,851 -35,539 -0.3
7.69
17.40
14.90
36 tháng
(2023-05-17) 		7.65 105.65% 10,975,607 -1,133 -0.0
6.66
17.40
14.90
60 tháng
(2021-05-27) 		5.74 62.70% 19,016,243 -28,034 -0.3
6.66
21.68
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2025
15.64
 74,600 16.18 16.18 15.45 0 0 0
13/02/2025
16.18
 99,300 15.82 16.82 15.73 1,400 0 0.0
12/02/2025
15.82
 20,718 16.18 16.55 15.82 0 0 0
11/02/2025
16.18
 80,067 15.73 16.45 15.55 0 1,400 -0.0
10/02/2025
15.73
 124,901 17.27 17.27 15.73 100 0 0.0
07/02/2025
17.18
 112,121 17 17.36 16.45 0 0 0
06/02/2025
17
 255,514 15.73 17 15.45 1,400 1,600 -0.0
05/02/2025
15.45
 52,509 15.91 15.91 15.27 0 0 0
04/02/2025
15.64
 37,900 15.18 15.91 15.18 0 0 0
03/02/2025
15.18
 32,100 15.55 15.55 14.55 0 0 0
24/01/2025
15.55
 254,948 17.27 17.27 15.55 2,000 500 0.0
23/01/2025
17.27
 38,003 17.82 17.91 17.18 0 1,000 -0.0
22/01/2025
17.18
 42,269 17 18 16.64 0 0 0
21/01/2025
16.45
 17,808 16.82 17.27 16.45 0 0 0
20/01/2025
16.82
 112,129 15.55 17 15.55 2,400 0 0.0
17/01/2025
15.55
 33,200 15 15.64 14.91 0 0 0
16/01/2025
15.18
 7,200 15.27 15.27 15 0 0 0
15/01/2025
15.27
 1,000 15.27 15.27 15.27 0 0 0
14/01/2025
15.36
 12,427 15.36 15.36 14.91 0 0 0
13/01/2025
15.36
 6,500 15.36 15.36 15 0 200 -0.0
10/01/2025
15
 9,200 15.36 15.36 15 0 0 0
09/01/2025
15.36
 13,300 15.55 15.82 15.18 1,300 100 0.0
08/01/2025
15.45
 6,860 15.09 15.45 14.91 0 0 0
07/01/2025
15.55
 12,810 15.45 15.64 15.18 0 99 -0.0
06/01/2025
15.82
 4,147 15.64 15.82 15.55 0 0 0
03/01/2025
15.91
 18,201 15.82 16.27 15.64 2,000 900 0.0
02/01/2025
15.73
 8,400 15.55 15.82 15.45 0 300 -0.0
31/12/2024
15.82
 14,200 15.73 15.82 15.45 0 0 0
30/12/2024
16
 14,825 15.73 16 15.64 1,500 0 0.0
27/12/2024
16.09
 15,802 15.82 16.36 15.73 0 100 -0.0
26/12/2024
15.91
 56,309 15.36 16.64 15.36 1,200 1,000 0.0
25/12/2024
15.27
 16,503 15.18 15.36 15 0 0 0
24/12/2024
15.27
 14,000 15.45 15.45 15 0 1,200 -0.0
23/12/2024
15.45
 23,221 16 16.09 15.18 0 200 -0.0
20/12/2024
16
 47,938 15.36 16.36 15.36 0 100 -0.0
19/12/2024
15.09
 13,703 14.82 15.27 14.82 0 0 0
18/12/2024
15.09
 19,300 15 15.36 15 1,400 0 0.0
17/12/2024
15.36
 21,100 15.45 16.36 15.09 7,400 0 0.1
16/12/2024
15.18
 9,938 14.91 15.18 14.82 2,000 0 0.0
13/12/2024
15
 9,701 15 15 14.73 0 0 0
12/12/2024
15
 36,622 14.55 15.73 14.55 400 200 0.0
11/12/2024
14.36
 18,201 14 14.45 14 0 400 -0.0
10/12/2024
14.09
 18,300 13.91 14.45 13.91 0 0 0
09/12/2024
13.91
 19,048 14.55 14.55 13.91 0 100 -0.0
06/12/2024
14.91
 8,900 15.91 15.91 14.36 0 100 -0.0
05/12/2024
14.73
 107,925 13.82 14.73 13.82 100 0 0.0
04/12/2024
13.55
 9,723 13.64 13.91 13.45 0 1,300 -0.0
03/12/2024
13.45
 20,018 13.45 13.73 13.36 0 0 0
02/12/2024
13.45
 21,520 13.55 13.55 13.45 100 0 0.0
29/11/2024
13.73
 23,459 13.45 13.73 13.45 0 0 0
28/11/2024
13.45
 3,701 13.45 13.82 13.45 0 0 0
27/11/2024
13.82
 39,800 13.82 14.36 13.73 700 100 0.0
26/11/2024
13.91
 34,100 13.36 13.91 13.27 0 3,900 -0.1
25/11/2024
13.36
 20,115 13.27 13.73 13.27 0 0 0
22/11/2024
13.64
 13,700 13.55 13.64 13.27 0 0 0
21/11/2024
13.64
 6,800 13.18 13.64 13.18 0 0 0
20/11/2024
13.45
 23,100 13.09 13.64 13.09 0 0 0
19/11/2024
13.45
 25,366 13.45 14 13.18 600 100 0.0
18/11/2024
13.64
 42,010 13.73 13.91 13.18 0 200 -0.0
15/11/2024
13.91
 14,900 14.09 14.55 13.64 0 100 -0.0
14/11/2024
14.09
 108,719 13 14.27 12.82 0 200 -0.0
13/11/2024
13
 305 13 13 13 0 0 0
12/11/2024
13.09
 8,650 13.45 13.64 13.09 0 0 0
11/11/2024
13.27
 52,030 12.64 13.36 12.64 0 0 0
08/11/2024
12.64
 22,610 12.36 13 12.36 0 0 0
07/11/2024
12.45
 4,152 12.45 12.45 12.09 0 0 0
06/11/2024
12.45
 29,936 12.64 12.64 12.45 0 0 0
05/11/2024
12.73
 10,129 13.55 13.55 12.45 0 100 -0.0
04/11/2024
12.82
 171,766 12.82 12.82 12.09 0 0 0
01/11/2024
11.73
 61,518 11.73 11.73 11.73 0 21,800 -0.3
31/10/2024
10.73
 75,131 10.64 10.73 10.45 0 0 0
30/10/2024
9.82
 6,900 9.82 9.82 9.82 0 800 -0.0
29/10/2024
9.73
 4,100 9.45 9.73 9.45 0 0 0
28/10/2024
9.82
 5,001 9.82 9.82 9.82 0 0 0
25/10/2024
9.82
 0 9.82 9.82 9.82 0 0 0
24/10/2024
9.82
 0 9.82 9.82 9.82 0 0 0
23/10/2024
9.82
 0 9.82 9.82 9.82 0 0 0
22/10/2024
9.82
 4,408 9.82 9.82 9.82 0 0 0
21/10/2024
9.27
 0 9.27 9.27 9.27 0 0 0
18/10/2024
9.27
 6,100 9.45 9.45 9.27 0 0 0
17/10/2024
9.18
 0 9.18 9.18 9.18 0 0 0
16/10/2024
9.18
 0 9.18 9.18 9.18 0 0 0
15/10/2024
9.18
 27,500 9.36 9.36 9.18 0 0 0
14/10/2024
9.36
 5,600 9.45 9.45 9.36 0 0 0
11/10/2024
9.36
 2,200 9.36 9.36 9.36 0 0 0
10/10/2024
9.36
 0 9.36 9.36 9.36 0 0 0
09/10/2024
9.36
 0 9.36 9.36 9.36 0 0 0
08/10/2024
9.36
 300 9.36 9.36 9.36 0 0 0
07/10/2024
9.36
 10,500 9.82 9.82 9.27 0 0 0
04/10/2024
9.55
 7,500 9.45 9.55 9.45 0 0 0
03/10/2024
9.64
 10,000 9.64 9.64 9.36 0 0 0
02/10/2024
9.64
 900 9.45 9.73 9.45 0 0 0
01/10/2024
9.73
 3,477 9.45 9.73 9.36 0 0 0
30/09/2024
9.55
 9,802 9.91 9.91 9.55 0 0 0
27/09/2024
9.45
 500 9.45 9.45 9.45 0 0 0
26/09/2024
9.55
 2,200 9.55 9.55 9.27 0 0 0
25/09/2024
9.55
 8,801 9.36 9.55 9.18 0 0 0
24/09/2024
9.45
 1,300 9.45 9.45 9.45 0 0 0
23/09/2024
9.45
 1,083 9.45 9.45 9.45 0 0 0
20/09/2024
9.45
 0 9.45 9.45 9.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |