CTCP Vinafreight (vnf)

15.10
0.50
(3.42%)
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
(2026-05-18) 		-0.10 -0.68% 45,100 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.50 -3.31% 84,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-19) 		-0.60 -3.95% 315,100 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-19) 		-0.90 -5.81% 975,600 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-23) 		0.70 5.04% 2,720,300 -98,100 -1.4
13.80
17.40
15.10
24 tháng
(2024-06-27) 		4.43 43.62% 8,928,365 -31,439 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-03) 		7.04 93.03% 10,739,315 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-13) 		7.84 115.95% 18,943,391 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
13.64
 13,300 13.73 13.82 13.64 0 0 0
31/03/2025
14.09
 24,000 14.27 14.27 13.64 0 0 0
28/03/2025
14.27
 42,900 13.82 14.45 13.82 1,500 0 0.0
27/03/2025
13.73
 4,500 13.64 13.73 13.64 0 0 0
26/03/2025
13.64
 17,700 13.18 13.73 13.18 1,200 1,200 0.0
25/03/2025
13.36
 22,200 13.55 13.64 13.36 0 0 0
24/03/2025
13.55
 12,500 13.64 13.64 13.36 500 0 0.0
21/03/2025
13.64
 1,200 13.64 13.64 13.55 500 0 0.0
20/03/2025
13.73
 13,400 13.64 13.73 13.55 0 200 -0.0
19/03/2025
13.64
 14,100 13.64 13.73 13.45 0 1,200 -0.0
18/03/2025
13.82
 19,300 14 14 13.55 0 0 0
17/03/2025
13.91
 28,200 13.64 13.91 13.36 0 400 0
14/03/2025
13.64
 64,700 14 14.18 13.55 0 200 -0.0
13/03/2025
14.27
 17,300 14.27 14.64 14 0 200 -0.0
12/03/2025
14.64
 20,300 14.55 14.73 14.27 0 100 -0.0
11/03/2025
14.36
 8,700 14.18 14.36 14 0 0 0
10/03/2025
14.18
 37,900 14.09 14.73 14.09 0 1,000 -0.0
07/03/2025
14.09
 129,700 14.73 15.18 14 12,300 0 0.2
06/03/2025
15
 11,000 14.82 15.18 14.73 0 0 0
05/03/2025
15.27
 11,200 14.82 15.27 14.64 100 0 0.0
04/03/2025
15.18
 37,400 15 15.18 14.82 0 2,100 -0.0
03/03/2025
15
 22,400 15.27 15.73 15 0 400 -0.0
28/02/2025
15.45
 54,300 16.36 16.36 15.27 19,600 100 0.3
27/02/2025
16
 126,200 15.45 16.09 15.18 43,000 0 0.7
26/02/2025
15.18
 36,100 14.82 15.27 14.82 400 0 0.0
25/02/2025
14.73
 73,100 15.45 15.45 14.64 0 3,500 -0.1
24/02/2025
15.45
 18,800 15.55 15.82 15.45 0 0 0
21/02/2025
15.55
 24,700 15.73 15.91 15.55 100 0 0.0
20/02/2025
15.73
 8,800 16 16.36 15.73 500 0 0.0
19/02/2025
16
 37,200 16 16 15.64 0 0 0
18/02/2025
16
 42,900 15.91 16 15.55 0 1,400 -0.0
17/02/2025
15.64
 36,200 16.27 16.27 15.55 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |