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)
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
07/03/2007
33.47
 61,900 30.94 33.47 33.47 0 0 0
06/03/2007
30.94
 143,500 28.73 30.94 29.52 0 0 0
05/03/2007
28.73
 119,200 27.36 28.99 26.35 0 0 0
02/03/2007
27.36
 98,700 28.20 28.20 26.35 0 0 0
01/03/2007
28.20
 105,300 28.73 28.99 25.88 0 0 0
28/02/2007
28.73
 246,800 26.83 29.46 26.83 0 0 0
27/02/2007
26.83
 119,800 24.46 26.83 26.35 0 0 0
26/02/2007
24.46
 37,800 22.93 24.46 23.72 0 0 0
15/02/2007
22.93
 53,000 21.61 22.93 21.61 0 0 0
14/02/2007
21.61
 38,900 21.66 21.87 21.08 0 0 0
13/02/2007
21.66
 45,100 21.35 21.82 21.08 0 0 0
12/02/2007
21.35
 41,300 21.14 21.61 21.08 0 0 0
09/02/2007
21.14
 70,400 21.08 21.61 20.82 0 0 0
08/02/2007
21.08
 43,000 21.45 21.61 20.82 0 0 0
07/02/2007
21.45
 48,300 21.61 21.87 19.50 0 0 0
06/02/2007
21.61
 79,100 21.56 22.14 21.35 0 0 0
05/02/2007
21.56
 98,700 21.61 22.14 21.51 0 0 0
02/02/2007
21.61
 75,700 21.56 22.66 21.08 0 0 0
01/02/2007
21.56
 28,200 21.35 22.14 21.40 0 0 0
31/01/2007
21.35
 78,600 21.08 21.35 21.03 0 0 0
30/01/2007
21.08
 87,500 20.56 21.08 20.82 0 0 0
29/01/2007
20.56
 46,200 20.29 21.08 20.29 0 0 0
26/01/2007
20.29
 34,500 19.82 20.29 19.50 0 0 0
25/01/2007
19.82
 37,500 20.03 20.24 19.50 0 0 0
24/01/2007
20.03
 29,700 20.29 20.56 19.77 0 0 0
23/01/2007
20.29
 32,400 20.29 20.56 20.29 0 0 0
22/01/2007
20.29
 47,800 20.56 21.08 19.24 0 0 0
19/01/2007
20.56
 47,100 20.56 23.03 20.56 0 0 0
18/01/2007
20.56
 40,500 21.08 22.40 20.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |