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
(2026-05-13) 		0 0% 13,300 0 0
10
10.30
10
2 tháng
(2026-04-13) 		0 0% 24,500 -1,400 0
10
12.50
10
3 tháng
(2026-03-16) 		-0.10 -0.99% 28,100 -1,400 0
10
12.50
10
6 tháng
(2025-12-15) 		0 0% 63,400 -18,200 -0.2
9.90
12.50
10
12 tháng
(2025-06-17) 		-1.52 -13.19% 228,900 -18,400 -0.2
9.30
12.50
10
24 tháng
(2024-06-24) 		-5.58 -35.83% 1,065,827 -37,300 -0.4
9.30
16.94
10
36 tháng
(2023-06-28) 		2.26 29.13% 2,292,226 -1,300 -0.0
6.78
16.94
10
60 tháng
(2021-07-08) 		5.55 124.58% 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)
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
20/06/2007
18.45
 10,400 18.55 18.55 17.82 0 0 0
19/06/2007
18.55
 24,700 18.92 18.92 17.66 0 0 0
18/06/2007
18.92
 12,300 19.34 19.34 18.55 0 0 0
15/06/2007
19.34
 23,000 19.29 19.34 17.45 0 0 0
14/06/2007
19.29
 4,600 19.40 19.50 19.24 0 0 0
13/06/2007
19.40
 6,200 19.77 19.77 19.24 0 0 0
12/06/2007
19.77
 8,100 19.71 20.03 19.50 0 0 0
11/06/2007
19.71
 8,700 20.03 20.03 19.71 0 0 0
08/06/2007
20.03
 4,300 20.08 20.13 20.03 0 0 0
07/06/2007
20.08
 21,800 20.03 20.29 19.92 0 0 0
06/06/2007
20.03
 5,300 20.03 20.08 19.66 0 0 0
05/06/2007
20.03
 11,700 20.03 20.24 19.77 0 0 0
04/06/2007
20.03
 2,900 21.08 21.08 18.98 0 0 0
01/06/2007
21.08
 42,800 21.08 21.35 20.82 0 0 0
31/05/2007
21.08
 37,800 20.93 21.08 20.77 0 0 0
30/05/2007
20.93
 20,900 21.08 21.08 20.56 0 0 0
29/05/2007
21.08
 24,000 21.24 21.61 20.82 0 0 0
28/05/2007
21.24
 20,900 21.35 21.40 21.08 0 0 0
25/05/2007
21.35
 36,000 21.08 21.35 20.24 0 0 0
24/05/2007
21.08
 29,800 22.19 22.19 20.93 0 0 0
23/05/2007
22.19
 55,400 22.66 24.25 22.19 0 0 0
22/05/2007
22.66
 65,900 20.77 22.66 20.66 0 0 0
21/05/2007
20.77
 21,400 20.93 20.93 20.56 0 0 0
18/05/2007
20.93
 12,500 20.82 21.08 20.56 0 0 0
17/05/2007
20.82
 14,000 21.08 21.08 20.03 0 0 0
16/05/2007
21.08
 12,200 21.35 21.35 20.82 0 0 0
15/05/2007
21.35
 13,500 21.61 21.61 21.08 0 0 0
14/05/2007
21.61
 45,100 21.56 21.87 21.08 0 0 0
11/05/2007
21.56
 24,600 21.45 21.56 20.56 0 0 0
10/05/2007
21.45
 11,000 21.66 21.66 21.35 0 0 0
09/05/2007
21.66
 17,400 22.40 22.72 21.66 0 0 0
08/05/2007
22.40
 17,000 22.14 22.66 22.14 0 0 0
07/05/2007
22.14
 29,400 21.35 22.40 21.40 0 0 0
04/05/2007
21.35
 15,800 21.61 21.87 21.14 0 0 0
03/05/2007
21.61
 4,400 21.93 22.14 21.35 0 0 0
02/05/2007
21.93
 12,400 22.09 22.14 21.87 0 0 0
25/04/2007
22.09
 28,500 22.19 23.19 21.61 0 0 0
24/04/2007
22.19
 27,400 21.61 23.19 20.87 0 0 0
23/04/2007
21.61
 25,300 22.30 22.40 20.87 0 0 0
20/04/2007
22.30
 24,500 23.72 23.72 22.30 0 0 0
19/04/2007
23.72
 64,100 22.98 24.93 23.24 0 0 0
18/04/2007
22.98
 8,800 21.35 22.98 21.35 0 0 0
17/04/2007
21.35
 31,800 22.40 22.66 20.35 0 0 0
16/04/2007
22.40
 24,200 24.46 24.67 22.40 0 0 0
13/04/2007
24.46
 27,300 26.09 26.35 24.25 0 0 0
12/04/2007
26.09
 14,000 27.36 27.36 25.83 0 0 0
11/04/2007
27.36
 18,500 27.36 27.94 26.35 0 0 0
10/04/2007
27.36
 13,600 27.36 27.41 27.15 0 0 0
09/04/2007
27.36
 22,200 27.62 27.62 26.41 0 0 0
06/04/2007
27.62
 32,300 27.94 28.20 26.35 0 0 0
05/04/2007
27.94
 28,600 29.52 29.52 26.88 0 0 0
04/04/2007
29.52
 19,100 27.73 30.04 28.46 0 0 0
03/04/2007
27.73
 21,500 28.46 28.67 27.41 0 0 0
02/04/2007
28.46
 24,500 30.10 31.10 27.67 0 0 0
30/03/2007
30.10
 104,100 27.88 30.62 30.10 0 0 0
29/03/2007
27.88
 7,000 29.41 29.41 27.88 0 0 0
28/03/2007
29.41
 43,300 26.83 29.46 24.19 0 0 0
27/03/2007
26.83
 18,400 28.46 28.46 26.83 0 0 0
26/03/2007
28.46
 25,400 32.15 32.15 28.46 0 0 0
23/03/2007
32.15
 49,300 31.63 32.42 30.89 0 0 0
22/03/2007
31.63
 60,700 32.94 32.94 31.57 0 0 0
21/03/2007
32.94
 27,300 33.73 33.73 31.63 0 0 0
20/03/2007
33.73
 33,700 35.32 36.90 32.57 0 0 0
19/03/2007
35.32
 130,700 34.79 37.21 34.52 0 0 0
16/03/2007
34.79
 99,500 30.99 34.79 28.99 0 0 0
15/03/2007
30.99
 68,200 32.42 32.47 30.04 0 0 0
14/03/2007
32.42
 146,200 34.52 34.52 32.15 0 0 0
13/03/2007
34.52
 161,200 35.95 35.95 32.47 0 0 0
12/03/2007
35.95
 56,400 35.68 40.06 35.95 0 0 0
09/03/2007
35.68
 232,400 36.79 40.43 35.68 0 0 0
08/03/2007
36.79
 125,300 33.47 36.79 36.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |