CTCP Vận tải và Thuê tàu (vfr)

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
(2026-05-20) 		-0.30 -2.91% 10,000 0 0
10
10.30
10
2 tháng
(2026-04-20) 		0 0% 24,600 -1,400 0
10
12.50
10
3 tháng
(2026-03-23) 		0 0% 27,300 -1,400 0
10
12.50
10
6 tháng
(2025-12-22) 		-0.20 -1.96% 38,300 -3,700 -0.0
9.90
12.50
10
12 tháng
(2025-06-24) 		-0.65 -6.08% 228,100 -18,400 -0.2
9.30
12.50
10
24 tháng
(2024-07-01) 		-4.04 -28.75% 722,763 -32,300 -0.3
9.30
15.10
10
36 tháng
(2023-07-05) 		2.64 35.93% 2,292,298 -1,300 -0.0
6.78
16.94
10
60 tháng
(2021-07-15) 		4.97 98.67% 3,812,591 -1,299 -0.0
4.26
17.33
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/07/2010
13.50
 460,700 13.04 13.62 12.85 0 2,000 -0.0
20/07/2010
13.04
 480,300 12.20 13.04 11.95 2,000 7,300 -0.1
19/07/2010
12.20
 266,600 12.78 12.85 12.07 0 10,000 -0.2
16/07/2010
12.78
 461,400 13.04 13.50 12.59 0 1,500 -0.0
15/07/2010
13.04
 614,800 12.91 13.50 12.27 2,000 4,000 -0.0
14/07/2010
12.91
 480,300 12.53 13.30 12.53 3,000 0 0.1
13/07/2010
12.53
 432,400 11.75 12.53 12.01 15,300 0 0.3
12/07/2010
11.75
 190,800 12.07 12.33 11.36 1,500 0 0.0
09/07/2010
12.07
 303,900 11.24 12.07 10.85 1,500 0 0.0
08/07/2010
11.24
 445,200 11.82 12.27 11.17 0 0 0
07/07/2010
11.82
 602,500 11.95 12.72 11.49 0 0 0
06/07/2010
11.95
 823,800 11.17 11.95 11.75 0 1,000 -0.0
05/07/2010
11.17
 139,600 10.65 11.17 11.17 0 0 0
02/07/2010
10.65
 662,500 10.01 10.65 9.94 2,000 0 0.0
01/07/2010
10.01
 65,600 9.94 10.27 9.81 0 0 0
30/06/2010
9.94
 93,100 9.94 10.07 9.43 0 0 0
29/06/2010
9.94
 88,600 10.33 10.33 9.94 0 1,500 -0.0
28/06/2010
10.33
 160,900 9.88 10.40 9.81 0 1,000 -0.0
25/06/2010
9.88
 168,800 10.14 10.14 9.56 0 0 0
24/06/2010
10.14
 156,600 10.20 10.33 10.01 0 1,500 -0.0
23/06/2010
10.20
 94,300 10.27 10.40 9.81 0 0 0
22/06/2010
10.27
 165,700 10.46 11.11 10.07 3,000 0 0.0
21/06/2010
10.46
 321,100 10.07 10.46 10.33 3,000 2,500 0.0
18/06/2010
10.07
 278,300 9.30 10.07 9.36 1,500 1,000 0.0
17/06/2010
9.30
 65,000 9.49 9.56 9.30 0 1,500 -0.0
16/06/2010
9.49
 103,400 9.30 9.69 9.36 0 0 0
15/06/2010
9.30
 63,000 9.36 9.36 9.10 0 0 0
14/06/2010
9.36
 58,400 9.10 9.36 9.04 0 0 0
11/06/2010
9.10
 45,200 9.17 9.43 9.04 1,300 0 0.0
10/06/2010
9.17
 55,400 9.10 9.36 8.98 0 0 0
09/06/2010
9.10
 50,200 9.30 9.56 8.98 0 0 0
08/06/2010
9.30
 73,100 8.91 9.30 8.85 0 0 0
07/06/2010
8.91
 133,700 9.49 9.49 8.91 0 0 0
04/06/2010
9.49
 60,900 9.88 9.88 9.36 0 0 0
03/06/2010
9.88
 89,000 9.56 10.07 9.56 0 0 0
02/06/2010
9.56
 114,500 9.36 9.88 9.04 0 0 0
01/06/2010
9.36
 61,900 9.49 9.69 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |