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)
30/10/2024
10.26
 1,400 10.16 10.26 10.16 0 0 0
29/10/2024
11.62
 0 11.62 11.62 11.62 0 0 0
28/10/2024
11.62
 500 11.62 11.62 11.62 0 0 0
25/10/2024
11.03
 0 11.03 11.03 11.03 0 0 0
24/10/2024
11.33
 701 10.65 11.33 10.65 0 0 0
23/10/2024
10.26
 0 10.26 10.26 10.26 0 0 0
22/10/2024
10.45
 1,200 10.26 10.45 10.26 0 0 0
21/10/2024
10.45
 0 10.45 10.45 10.45 0 0 0
18/10/2024
10.45
 3,800 10.55 10.55 10.45 0 0 0
17/10/2024
10.65
 200 10.65 10.65 10.65 0 0 0
16/10/2024
10.65
 0 10.65 10.65 10.65 0 0 0
15/10/2024
10.65
 1,000 10.65 10.65 10.65 0 0 0
14/10/2024
10.55
 1,000 10.94 10.94 10.55 0 0 0
11/10/2024
11.52
 0 11.52 11.52 11.52 0 0 0
10/10/2024
11.42
 1,300 11.42 11.52 11.42 0 0 0
09/10/2024
11.03
 700 11.03 11.03 11.03 0 0 0
08/10/2024
11.03
 1,000 11.03 11.03 11.03 0 0 0
07/10/2024
10.94
 1,000 11.33 11.33 10.94 0 0 0
04/10/2024
11.42
 0 11.42 11.42 11.42 0 0 0
03/10/2024
11.42
 0 11.42 11.42 11.42 0 0 0
02/10/2024
11.42
 0 11.42 11.42 11.42 0 0 0
01/10/2024
11.52
 1,200 11.42 11.52 11.42 0 0 0
30/09/2024
10.84
 0 10.84 10.84 10.84 0 0 0
27/09/2024
11.42
 2,700 11.03 11.42 10.65 0 0 0
26/09/2024
11.52
 300 11.52 11.62 11.52 0 0 0
25/09/2024
11.42
 500 11.42 11.42 11.42 0 500 -0.0
24/09/2024
11.42
 0 11.42 11.42 11.42 0 0 0
23/09/2024
11.42
 0 11.42 11.42 11.42 0 0 0
20/09/2024
11.52
 1,000 11.42 11.52 11.42 0 0 0
19/09/2024
11.23
 0 11.23 11.23 11.23 0 0 0
18/09/2024
11.23
 0 11.23 11.23 11.23 0 0 0
17/09/2024
11.23
 0 11.23 11.23 11.23 0 0 0
16/09/2024
11.23
 0 11.23 11.23 11.23 0 0 0
13/09/2024
11.23
 100 11.23 11.23 11.23 0 0 0
12/09/2024
11.23
 100 11.23 11.23 11.23 0 0 0
11/09/2024
11.23
 607 11.13 11.23 11.13 0 0 0
10/09/2024
11.23
 0 11.23 11.23 11.23 0 0 0
09/09/2024
11.13
 1,301 11.33 11.42 11.13 0 0 0
06/09/2024
11.81
 500 11.71 11.81 11.71 0 0 0
05/09/2024
11.81
 0 11.81 11.81 11.81 0 0 0
04/09/2024
11.81
 302 11.81 11.81 11.81 0 0 0
30/08/2024
11.62
 1,300 11.62 11.91 11.62 0 0 0
29/08/2024
11.62
 1,300 11.52 11.62 11.52 0 0 0
28/08/2024
11.13
 2,000 11.42 11.42 11.13 0 0 0
27/08/2024
11.71
 800 11.71 11.71 11.71 0 0 0
26/08/2024
11.52
 700 11.52 11.52 11.42 0 0 0
23/08/2024
11.23
 1,103 11.33 11.33 11.23 0 0 0
22/08/2024
12.49
 9 12.39 12.39 12.39 0 0 0
21/08/2024
12.49
 800 12.10 12.49 12.10 0 0 0
20/08/2024
12.10
 1,000 12.10 12.10 12.10 0 0 0
19/08/2024
12.20
 0 12.20 12.20 12.20 0 0 0
16/08/2024
12.39
 10,200 11.52 12.49 11.03 0 0 0
15/08/2024
10.74
 4,500 10.65 11.23 10.55 0 0 0
14/08/2024
11.81
 4,800 12.58 12.58 11.71 0 0 0
13/08/2024
11.52
 200 12.58 12.58 11.52 0 0 0
12/08/2024
11.52
 18 11.42 11.42 11.42 0 0 0
09/08/2024
11.52
 4,901 11.03 11.52 11.03 0 0 0
08/08/2024
12.68
 5,100 11.23 12.68 11.03 200 0 0.0
07/08/2024
12.87
 100 12.87 12.87 12.87 0 100 -0.0
06/08/2024
11.62
 2,000 11.62 11.62 11.62 0 2,000 -0.0
05/08/2024
11.52
 4,600 11.71 11.71 11.33 0 2,100 -0.0
02/08/2024
11.71
 3,000 11.81 11.81 11.71 0 3,000 -0.0
01/08/2024
11.91
 9,500 11.91 11.91 11.71 400 0 0.0
31/07/2024
11.91
 9,900 11.91 11.91 11.81 0 0 0
30/07/2024
11.91
 3,200 11.91 11.91 11.91 0 0 0
29/07/2024
11.91
 120 11.91 11.91 11.91 0 0 0
26/07/2024
12.39
 9 12.29 12.29 12.29 0 0 0
25/07/2024
12.39
 1,500 12.29 12.39 12.29 0 0 0
24/07/2024
12.10
 2,200 11.62 12.10 11.62 0 0 0
23/07/2024
11.62
 9,105 12.10 12.10 11.62 0 0 0
22/07/2024
12.49
 6,000 12.20 12.49 11.91 0 0 0
19/07/2024
12.58
 11,429 12.78 12.78 12.49 0 0 0
18/07/2024
13.26
 1,100 12.97 13.26 12.97 0 0 0
17/07/2024
12.97
 14,700 13.36 13.45 12.97 0 0 0
16/07/2024
13.84
 24,727 13.94 14.13 13.36 0 0 0
15/07/2024
14.23
 3,100 14.23 14.23 13.84 0 0 0
12/07/2024
14.13
 2,821 14.13 14.13 14.13 0 0 0
11/07/2024
14.13
 4,010 14.62 14.62 14.13 0 0 0
10/07/2024
14.52
 4,200 14.81 14.81 14.52 0 0 0
09/07/2024
14.71
 1,479 14.91 14.91 14.71 0 0 0
08/07/2024
14.81
 46,700 15.68 15.68 14.81 0 0 0
05/07/2024
14.71
 21,400 15.39 15.87 14.71 0 0 0
04/07/2024
15.10
 11,500 14.13 15.68 14.13 100 0 0.0
03/07/2024
14.52
 5,400 14.52 14.52 14.13 200 0 0.0
02/07/2024
13.94
 8,810 14.42 14.42 13.94 0 0 0
01/07/2024
14.04
 22,459 13.84 14.04 13.55 0 0 0
28/06/2024
14.23
 49,000 14.42 15.87 13.07 0 0 0
27/06/2024
15.00
 24,810 15.78 15.78 13.55 2,000 0 0.0
26/06/2024
15.78
 61,250 16.94 16.94 15.00 0 0 0
25/06/2024
16.94
 119,152 17.81 17.91 15.49 1,000 0 0.0
24/06/2024
15.58
 88,952 15.49 15.58 15.49 0 8,000 -0.1
21/06/2024
13.65
 46,825 12.39 13.65 12.39 0 6,000 -0.1
20/06/2024
12.39
 16,700 12.10 12.39 11.62 0 0 0
19/06/2024
11.81
 5,400 12.00 12.00 11.62 300 0 0.0
18/06/2024
12.10
 10,800 11.62 12.10 11.62 0 0 0
17/06/2024
11.62
 18,100 12.87 12.87 11.62 0 2,900 -0.0
14/06/2024
11.52
 51,400 14.13 14.13 10.74 500 0 0.0
13/06/2024
12.58
 46,319 12.58 13.94 12.49 0 0 0
12/06/2024
13.94
 9,700 14.52 15.49 13.94 0 0 0
11/06/2024
14.23
 71,719 13.36 14.23 12.78 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |