CTCP Vận tải và Thuê tàu (vfr)

11.10
1.10
(11%)
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
(2026-03-31) 		1.10 11% 2,800 0 0
10
11.20
11.10
2 tháng
(2026-03-02) 		1 9.90% 3,700 0 0
10
11.20
11.10
3 tháng
(2026-01-30) 		-0.40 -3.48% 8,300 0 0
10
11.50
11.10
6 tháng
(2025-11-03) 		0.30 2.78% 67,200 -24,800 -0.2
9.30
11.50
11.10
12 tháng
(2025-05-05) 		-0.23 -1.99% 212,500 -18,200 -0.2
9.30
12.58
11.10
24 tháng
(2024-05-10) 		0.45 4.25% 1,381,502 -41,300 -0.5
9.30
16.94
11.10
36 tháng
(2023-05-16) 		5.29 91.12% 2,321,307 100 -0.0
5.42
16.94
11.10
60 tháng
(2021-05-26) 		6.16 124.85% 3,872,193 101 -0.0
4.26
17.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2007
22.14
 76,800 22.98 23.19 22.14 0 3,100 0
07/11/2007
22.98
 68,000 23.19 24.25 22.93 0 0 0
06/11/2007
23.19
 84,100 23.72 23.72 22.66 0 3,000 0
05/11/2007
23.72
 122,400 25.04 25.04 22.98 0 2,000 0
02/11/2007
25.04
 96,500 26.30 27.36 24.25 0 0 0
01/11/2007
26.30
 169,100 23.98 26.30 22.66 1,100 0 0
31/10/2007
23.98
 182,600 25.99 25.99 23.61 1,700 0 0
30/10/2007
25.99
 103,500 27.36 27.41 25.30 0 0 0
29/10/2007
27.36
 506,900 25.77 28.30 24.83 7,500 0 0
26/10/2007
25.77
 237,400 23.93 25.77 25.77 0 0 0
25/10/2007
23.93
 279,200 21.93 23.93 21.87 0 0 0
24/10/2007
21.93
 66,500 22.09 22.40 19.98 0 0 0
23/10/2007
22.09
 40,800 22.14 22.77 21.66 0 0 0
22/10/2007
22.14
 128,600 23.14 23.72 21.87 0 0 0
19/10/2007
23.14
 161,400 21.61 23.72 20.56 0 12,000 0
18/10/2007
21.61
 79,800 21.40 23.72 21.61 0 0 0
17/10/2007
21.40
 237,500 22.93 25.20 20.66 0 0 0
16/10/2007
22.93
 118,600 21.45 22.93 22.93 0 0 0
15/10/2007
21.45
 161,900 19.34 21.45 19.77 12,000 0 0
12/10/2007
19.34
 68,700 19.45 19.77 19.29 0 0 0
11/10/2007
19.45
 42,500 19.50 19.98 19.24 0 0 0
10/10/2007
19.50
 49,700 19.40 19.77 19.13 0 0 0
09/10/2007
19.40
 23,300 19.19 20.03 19.24 0 0 0
08/10/2007
19.19
 48,100 18.98 20.03 19.08 0 400 0
05/10/2007
18.98
 73,400 20.19 20.56 18.98 0 15,000 0
04/10/2007
20.19
 99,600 20.82 20.82 20.03 0 0 0
03/10/2007
20.82
 91,400 20.50 21.08 19.08 0 0 0
02/10/2007
20.50
 105,500 20.29 22.30 18.29 0 0 0
01/10/2007
20.29
 60,600 18.71 20.29 20.29 0 0 0
28/09/2007
18.71
 56,500 17.66 19.24 17.66 0 0 0
27/09/2007
17.66
 36,500 17.92 17.92 17.13 0 0 0
26/09/2007
17.92
 109,000 17.34 17.92 17.13 0 0 0
25/09/2007
17.34
 70,200 16.13 17.39 16.60 0 0 0
24/09/2007
16.13
 38,800 15.55 16.34 15.55 0 0 0
21/09/2007
15.55
 33,100 15.92 15.92 15.55 0 0 0
20/09/2007
15.92
 33,900 15.55 16.23 15.81 15,000 0 0
19/09/2007
15.55
 23,100 15.29 15.81 15.02 0 0 0
18/09/2007
15.29
 13,900 15.29 15.55 15.02 0 0 0
17/09/2007
15.29
 17,100 15.55 16.34 15.29 0 0 0
14/09/2007
15.55
 16,900 15.34 15.81 15.29 0 0 0
13/09/2007
15.34
 32,600 15.97 16.08 15.29 0 0 0
12/09/2007
15.97
 42,500 16.18 16.87 15.81 0 0 0
11/09/2007
16.18
 34,000 15.23 16.60 15.39 0 0 0
10/09/2007
15.23
 33,000 14.50 15.23 14.76 0 0 0
07/09/2007
14.50
 32,000 14.23 14.55 14.13 0 0 0
06/09/2007
14.23
 6,500 14.23 14.23 14.07 0 0 0
05/09/2007
14.23
 11,400 14.23 14.50 14.02 0 0 0
04/09/2007
14.23
 4,500 14.23 14.50 13.97 0 0 0
31/08/2007
14.23
 13,300 14.02 14.23 13.97 0 0 0
30/08/2007
14.02
 4,800 14.13 14.13 13.97 0 0 0
29/08/2007
14.13
 19,000 14.23 14.23 13.97 0 0 0
28/08/2007
14.23
 5,800 14.23 14.28 14.18 0 0 0
27/08/2007
14.23
 3,200 14.23 14.50 14.23 0 0 0
24/08/2007
14.23
 10,800 14.07 14.23 14.02 0 0 0
23/08/2007
14.07
 10,400 14.23 14.23 14.07 0 0 0
22/08/2007
14.23
 7,400 14.39 14.39 14.18 0 0 0
21/08/2007
14.39
 7,300 14.50 14.50 14.23 0 0 0
20/08/2007
14.50
 7,300 14.50 14.50 14.39 0 0 0
17/08/2007
14.50
 13,700 14.76 14.76 14.50 0 0 0
16/08/2007
14.76
 8,300 14.86 14.86 14.76 0 0 0
15/08/2007
14.86
 17,000 14.76 14.97 14.76 0 0 0
14/08/2007
14.76
 4,700 14.50 14.76 14.76 0 0 0
13/08/2007
14.50
 5,300 15.18 15.39 14.28 0 0 0
10/08/2007
15.18
 3,800 15.50 15.50 15.02 0 0 0
09/08/2007
15.50
 9,600 15.29 15.50 14.76 0 0 0
08/08/2007
15.29
 5,200 15.02 15.29 15.02 0 0 0
07/08/2007
15.02
 8,700 14.86 15.02 14.76 0 0 0
06/08/2007
14.86
 10,800 15.29 15.34 14.76 0 0 0
03/08/2007
15.29
 6,000 15.29 15.50 15.29 0 0 0
02/08/2007
15.29
 7,000 15.76 15.81 15.29 0 0 0
01/08/2007
15.76
 9,400 15.02 15.76 14.60 0 0 0
31/07/2007
15.02
 15,000 15.18 15.29 15.02 0 0 0
30/07/2007
15.18
 7,300 15.39 15.39 15.18 0 0 0
27/07/2007
15.39
 7,500 15.71 15.81 15.29 0 0 0
26/07/2007
15.71
 5,500 16.08 16.08 15.55 0 0 0
25/07/2007
16.08
 8,400 16.13 16.60 15.81 0 0 0
24/07/2007
16.13
 4,700 16.34 16.34 16.08 0 0 0
23/07/2007
16.34
 5,000 16.34 16.60 16.08 0 0 0
20/07/2007
16.34
 14,000 16.08 16.87 16.08 0 0 0
19/07/2007
16.08
 8,000 16.45 16.45 16.08 0 0 0
18/07/2007
16.45
 9,500 16.87 16.87 16.34 0 0 0
17/07/2007
16.87
 5,400 16.60 16.87 15.81 0 0 0
16/07/2007
16.60
 11,600 17.92 17.92 16.60 0 0 0
13/07/2007
17.92
 9,400 17.66 17.92 17.13 0 0 0
12/07/2007
17.66
 18,300 17.92 18.03 17.24 0 0 0
11/07/2007
17.92
 34,100 17.39 18.45 17.39 0 0 0
10/07/2007
17.39
 20,000 16.34 17.50 16.87 0 0 0
09/07/2007
16.34
 4,200 16.08 16.34 15.87 0 0 0
06/07/2007
16.08
 9,600 15.92 16.34 16.08 0 0 0
05/07/2007
15.92
 26,000 15.92 17.18 15.29 0 0 0
04/07/2007
15.92
 9,900 14.76 15.92 14.50 0 0 0
03/07/2007
14.76
 13,100 15.02 15.02 14.23 0 0 0
02/07/2007
15.02
 11,800 15.92 17.13 15.02 0 0 0
29/06/2007
15.92
 8,600 16.34 16.87 15.92 0 0 0
28/06/2007
16.34
 4,400 17.55 17.55 16.34 0 0 0
27/06/2007
17.55
 4,700 17.39 17.66 17.39 0 0 0
26/06/2007
17.39
 7,200 17.50 17.60 17.39 0 0 0
25/06/2007
17.50
 13,300 18.18 18.18 17.50 0 0 0
22/06/2007
18.18
 8,300 18.29 18.45 18.18 0 0 0
21/06/2007
18.29
 13,900 18.45 18.45 17.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |