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)
21/05/2025
11.82
 14,500 11.57 11.98 11.57 0 0 0
20/05/2025
11.57
 18,400 11.41 11.49 11.41 2,000 0 0.0
19/05/2025
11.41
 19,800 11.41 11.49 11.08 0 1,500 -0.0
16/05/2025
11.41
 20,200 11.49 12.23 11.24 0 0 0
15/05/2025
11.41
 18,000 11.49 11.49 11.08 0 400 0
14/05/2025
11.49
 43,900 11.73 11.73 11.32 0 0 0
13/05/2025
11.73
 15,700 11.90 11.98 11.65 0 0 0
12/05/2025
11.98
 21,100 12.06 12.06 11.90 0 0 0
09/05/2025
12.06
 3,800 12.23 12.23 12.06 0 0 0
08/05/2025
12.23
 22,300 12.31 12.31 12.23 0 0 0
07/05/2025
12.47
 3,900 12.23 12.47 12.23 0 0 0
06/05/2025
12.31
 29,900 12.39 12.39 12.31 0 0 0
05/05/2025
12.39
 12,100 12.55 13.46 12.31 0 0 0
29/04/2025
12.55
 3,300 12.64 12.64 12.06 0 0 0
28/04/2025
12.31
 177,500 12.47 12.47 12.31 0 0 0
25/04/2025
12.64
 23,300 12.23 12.80 12.23 400 1,000 -0.0
24/04/2025
12.14
 100 12.14 12.14 12.14 0 0 0
23/04/2025
12.23
 34,500 12.06 12.23 11.90 0 400 -0.0
22/04/2025
12.06
 19,800 11.90 12.06 11.16 400 0 0.0
21/04/2025
12.14
 7,100 11.90 12.14 11.82 0 0 0
18/04/2025
12.14
 6,500 11.82 12.23 11.82 0 500 -0.0
17/04/2025
11.82
 8,300 11.57 11.90 11.41 0 100 -0.0
16/04/2025
11.82
 7,700 11.49 12.31 11.49 0 0 0
15/04/2025
11.41
 108,600 11.41 11.49 11.16 0 400 -0.0
14/04/2025
11.49
 34,400 11.57 11.57 11.49 100 0 0.0
11/04/2025
11.24
 96,000 11.24 11.32 10.58 1,500 400 0.0
10/04/2025
10.58
 6,400 10.58 10.58 10.58 200 0 0.0
09/04/2025
9.68
 58,800 10.26 10.26 8.70 600 0 0.0
08/04/2025
9.60
 70,100 10.67 11.00 9.60 0 0 0
04/04/2025
10.67
 24,800 11.08 11.08 10.34 0 0 0
03/04/2025
11.32
 81,500 12.39 12.39 11.32 3,000 2,700 0.0
02/04/2025
12.55
 13,000 12.31 12.55 12.31 0 1,000 -0.0
01/04/2025
12.31
 13,300 12.39 12.47 12.31 0 0 0
31/03/2025
12.72
 24,000 12.88 12.88 12.31 0 0 0
28/03/2025
12.88
 42,900 12.47 13.05 12.47 1,500 0 0.0
27/03/2025
12.39
 4,500 12.31 12.39 12.31 0 0 0
26/03/2025
12.31
 17,700 11.90 12.39 11.90 1,200 1,200 0.0
25/03/2025
12.06
 22,200 12.23 12.31 12.06 0 0 0
24/03/2025
12.23
 12,500 12.31 12.31 12.06 500 0 0.0
21/03/2025
12.31
 1,200 12.31 12.31 12.23 500 0 0.0
20/03/2025
12.39
 13,400 12.31 12.39 12.23 0 200 -0.0
19/03/2025
12.31
 14,100 12.31 12.39 12.14 0 1,200 -0.0
18/03/2025
12.47
 19,300 12.64 12.64 12.23 0 0 0
17/03/2025
12.55
 28,200 12.31 12.55 12.06 0 400 0
14/03/2025
12.31
 64,700 12.64 12.80 12.23 0 200 -0.0
13/03/2025
12.88
 17,300 12.88 13.21 12.64 0 200 -0.0
12/03/2025
13.21
 20,300 13.13 13.29 12.88 0 100 -0.0
11/03/2025
12.96
 8,700 12.80 12.96 12.64 0 0 0
10/03/2025
12.80
 37,900 12.72 13.29 12.72 0 1,000 -0.0
07/03/2025
12.72
 129,700 13.29 13.70 12.64 12,300 0 0.2
06/03/2025
13.54
 11,000 13.37 13.70 13.29 0 0 0
05/03/2025
13.79
 11,200 13.37 13.79 13.21 100 0 0.0
04/03/2025
13.70
 37,400 13.54 13.70 13.37 0 2,100 -0.0
03/03/2025
13.54
 22,400 13.79 14.20 13.54 0 400 -0.0
28/02/2025
13.95
 54,300 14.77 14.77 13.79 19,600 100 0.3
27/02/2025
14.44
 126,200 13.95 14.52 13.70 43,000 0 0.7
26/02/2025
13.70
 36,100 13.37 13.79 13.37 400 0 0.0
25/02/2025
13.29
 73,100 13.95 13.95 13.21 0 3,500 -0.1
24/02/2025
13.95
 18,800 14.03 14.28 13.95 0 0 0
21/02/2025
14.03
 24,700 14.20 14.36 14.03 100 0 0.0
20/02/2025
14.20
 8,800 14.44 14.77 14.20 500 0 0.0
19/02/2025
14.44
 37,200 14.44 14.44 14.11 0 0 0
18/02/2025
14.44
 42,900 14.36 14.44 14.03 0 1,400 -0.0
17/02/2025
14.11
 36,200 14.69 14.69 14.03 0 100 -0.0
14/02/2025
14.11
 74,600 14.61 14.61 13.95 0 0 0
13/02/2025
14.61
 99,300 14.28 15.18 14.20 1,400 0 0.0
12/02/2025
14.28
 20,718 14.61 14.93 14.28 0 0 0
11/02/2025
14.61
 80,067 14.20 14.85 14.03 0 1,400 -0.0
10/02/2025
14.20
 124,901 15.59 15.59 14.20 100 0 0.0
07/02/2025
15.51
 112,121 15.34 15.67 14.85 0 0 0
06/02/2025
15.34
 255,514 14.20 15.34 13.95 1,400 1,600 -0.0
05/02/2025
13.95
 52,509 14.36 14.36 13.79 0 0 0
04/02/2025
14.11
 37,900 13.70 14.36 13.70 0 0 0
03/02/2025
13.70
 32,100 14.03 14.03 13.13 0 0 0
24/01/2025
14.03
 254,948 15.59 15.59 14.03 2,000 500 0.0
23/01/2025
15.59
 38,003 16.08 16.16 15.51 0 1,000 -0.0
22/01/2025
15.51
 42,269 15.34 16.25 15.02 0 0 0
21/01/2025
14.85
 17,808 15.18 15.59 14.85 0 0 0
20/01/2025
15.18
 112,129 14.03 15.34 14.03 2,400 0 0.0
17/01/2025
14.03
 33,200 13.54 14.11 13.46 0 0 0
16/01/2025
13.70
 7,200 13.79 13.79 13.54 0 0 0
15/01/2025
13.79
 1,000 13.79 13.79 13.79 0 0 0
14/01/2025
13.87
 12,427 13.87 13.87 13.46 0 0 0
13/01/2025
13.87
 6,500 13.87 13.87 13.54 0 200 -0.0
10/01/2025
13.54
 9,200 13.87 13.87 13.54 0 0 0
09/01/2025
13.87
 13,300 14.03 14.28 13.70 1,300 100 0.0
08/01/2025
13.95
 6,860 13.62 13.95 13.46 0 0 0
07/01/2025
14.03
 12,810 13.95 14.11 13.70 0 99 -0.0
06/01/2025
14.28
 4,147 14.11 14.28 14.03 0 0 0
03/01/2025
14.36
 18,201 14.28 14.69 14.11 2,000 900 0.0
02/01/2025
14.20
 8,400 14.03 14.28 13.95 0 300 -0.0
31/12/2024
14.28
 14,200 14.20 14.28 13.95 0 0 0
30/12/2024
14.44
 14,825 14.20 14.44 14.11 1,500 0 0.0
27/12/2024
14.52
 15,802 14.28 14.77 14.20 0 100 -0.0
26/12/2024
14.36
 56,309 13.87 15.02 13.87 1,200 1,000 0.0
25/12/2024
13.79
 16,503 13.70 13.87 13.54 0 0 0
24/12/2024
13.79
 14,000 13.95 13.95 13.54 0 1,200 -0.0
23/12/2024
13.95
 23,221 14.44 14.52 13.70 0 200 -0.0
20/12/2024
14.44
 47,938 13.87 14.77 13.87 0 100 -0.0
19/12/2024
13.62
 13,703 13.37 13.79 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |