CTCP Vận tải và Thuê tàu (vfr)

11.50
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
(2025-12-29) 		1.30 12.75% 4,500 -1,300 -0.0
9.90
11.50
11.50
2 tháng
(2025-11-28) 		1 9.52% 48,100 -24,000 -0.2
9.30
11.50
11.50
3 tháng
(2025-10-29) 		0.50 4.55% 59,000 -24,800 -0.2
9.30
11.50
11.50
6 tháng
(2025-07-31) 		0.37 3.31% 127,300 -27,000 -0.3
9.30
12.10
11.50
12 tháng
(2025-02-03) 		-0.89 -7.18% 316,617 -24,000 -0.2
9.30
12.58
11.50
24 tháng
(2024-02-07) 		-1.37 -10.67% 1,528,450 -14,500 -0.2
9.30
16.94
11.50
36 tháng
(2023-02-13) 		4.82 72.18% 2,326,865 100 -0.0
5.42
16.94
11.50
60 tháng
(2021-02-22) 		8.11 239.44% 4,014,461 101 -0.0
3.39
17.33
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
13.07
 16,800 12.20 13.07 12.20 0 0 0
07/06/2024
12.20
 300 11.13 12.20 11.13 0 0 0
06/06/2024
12.10
 100 12.10 12.10 12.10 0 0 0
05/06/2024
11.91
 3,007 11.62 11.91 11.62 0 0 0
04/06/2024
11.23
 3,500 11.33 11.33 11.23 0 0 0
03/06/2024
11.13
 700 11.52 11.52 11.13 0 0 0
31/05/2024
12.10
 303 12.58 12.58 12.10 0 0 0
30/05/2024
12.00
 100 12.00 12.00 12.00 0 0 0
29/05/2024
11.62
 1,000 11.62 11.62 11.62 0 0 0
28/05/2024
11.62
 2,200 11.62 11.71 11.62 0 0 0
27/05/2024
11.52
 800 11.52 11.52 11.52 0 0 0
24/05/2024
11.33
 1 11.23 11.23 11.23 0 0 0
23/05/2024
11.33
 300 10.94 11.33 10.94 0 0 0
22/05/2024
10.94
 10,100 10.84 11.71 10.84 0 0 0
21/05/2024
12.10
 3,300 11.13 12.10 11.03 0 0 0
20/05/2024
11.13
 500 11.13 11.13 11.13 0 0 0
17/05/2024
11.52
 200 11.52 11.52 11.52 0 0 0
16/05/2024
11.62
 2,200 11.13 11.91 11.13 0 700 -0.0
15/05/2024
10.65
 4,300 11.33 11.33 10.65 100 0 0.0
14/05/2024
10.74
 5,100 11.42 11.42 10.74 3,800 0 0.0
13/05/2024
10.74
 3,501 12.10 12.10 10.74 0 0 0
10/05/2024
10.65
 4,800 10.65 10.65 10.55 0 0 0
09/05/2024
10.55
 1 10.45 10.45 10.45 0 0 0
08/05/2024
10.55
 20,500 10.36 10.55 10.36 5,000 0 0.1
07/05/2024
10.16
 5,500 10.26 10.36 10.16 0 0 0
06/05/2024
10.36
 1,200 10.36 10.36 10.36 0 0 0
03/05/2024
10.55
 100 10.55 10.55 10.55 0 0 0
02/05/2024
10.07
 2,200 9.97 10.36 9.29 0 0 0
26/04/2024
10.84
 0 10.84 10.84 10.84 0 0 0
25/04/2024
10.65
 700 10.94 10.94 10.65 100 0 0.0
24/04/2024
11.03
 0 11.03 11.03 11.03 0 0 0
23/04/2024
10.65
 500 11.23 11.23 10.65 0 0 0
22/04/2024
10.26
 10,000 10.45 10.45 9.97 7,700 0 0.1
19/04/2024
11.13
 0 11.13 11.13 11.13 0 0 0
17/04/2024
11.13
 0 11.13 11.13 11.13 0 0 0
16/04/2024
10.94
 700 11.42 11.42 10.94 0 0 0
15/04/2024
10.45
 13,700 11.62 11.62 10.45 10,000 0 0.1
12/04/2024
12.29
 0 12.29 12.29 12.29 0 0 0
11/04/2024
12.29
 100 12.29 12.29 12.29 0 0 0
10/04/2024
11.81
 3,910 12.97 12.97 11.81 2,500 0 0.0
09/04/2024
12.29
 0 12.29 12.29 12.29 0 0 0
08/04/2024
12.29
 0 12.29 12.29 12.29 0 0 0
05/04/2024
12.39
 400 11.81 12.49 11.81 0 0 0
04/04/2024
12.10
 0 12.10 12.10 12.10 0 0 0
03/04/2024
12.10
 0 12.10 12.10 12.10 0 0 0
02/04/2024
12.10
 0 12.10 12.10 12.10 0 0 0
01/04/2024
12.58
 6,520 12.20 12.97 11.91 2,000 0 0.0
29/03/2024
12.49
 0 12.49 12.49 12.49 0 0 0
28/03/2024
12.58
 2,800 12.58 12.58 12.39 0 0 0
27/03/2024
12.58
 0 12.58 12.58 12.58 0 0 0
26/03/2024
12.58
 801 12.58 12.58 12.58 0 0 0
25/03/2024
12.58
 2,000 12.10 12.58 12.10 0 0 0
22/03/2024
13.26
 0 13.26 13.26 13.26 0 0 0
21/03/2024
13.26
 100 13.26 13.26 13.26 0 0 0
20/03/2024
12.58
 0 12.58 12.58 12.58 0 0 0
19/03/2024
12.58
 600 12.58 12.58 12.58 0 0 0
18/03/2024
12.78
 601 12.78 12.78 12.78 0 0 0
15/03/2024
12.68
 1,800 12.58 12.68 12.58 0 0 0
14/03/2024
12.58
 500 12.58 12.58 12.58 0 0 0
13/03/2024
12.58
 3,302 12.58 12.58 12.20 0 0 0
12/03/2024
12.58
 289 12.58 12.58 12.58 0 0 0
11/03/2024
12.58
 600 13.55 13.55 12.58 0 0 0
08/03/2024
12.78
 800 12.78 12.78 12.78 0 0 0
07/03/2024
12.78
 2,500 13.45 13.45 12.78 0 0 0
06/03/2024
13.45
 90 13.36 13.36 13.36 0 0 0
05/03/2024
13.45
 2 13.36 13.36 13.36 0 0 0
04/03/2024
13.45
 3,010 13.26 13.45 13.26 0 0 0
01/03/2024
13.26
 6,605 13.36 13.45 13.26 0 0 0
29/02/2024
13.36
 200 13.07 13.36 13.07 0 0 0
28/02/2024
13.45
 1,300 13.26 13.45 13.26 0 0 0
27/02/2024
13.16
 3,400 13.26 13.26 13.16 0 0 0
26/02/2024
13.07
 5,100 12.78 13.07 12.78 0 0 0
23/02/2024
12.97
 10,500 13.55 13.55 12.78 0 0 0
22/02/2024
13.36
 16,000 12.58 13.36 12.58 0 0 0
21/02/2024
12.58
 6,500 12.58 12.58 12.49 0 0 0
20/02/2024
12.68
 1,200 12.68 12.68 12.68 0 0 0
19/02/2024
12.68
 15,400 12.58 13.07 12.58 0 0 0
16/02/2024
13.26
 17 13.07 13.07 13.07 0 0 0
15/02/2024
13.26
 200 12.78 13.26 12.78 0 0 0
07/02/2024
12.87
 3,000 12.68 12.87 12.68 0 500 -0.0
06/02/2024
13.45
 100 13.45 13.45 13.45 0 0 0
05/02/2024
13.45
 1,300 13.07 13.45 12.68 0 0 0
02/02/2024
13.65
 9,702 13.55 13.65 13.36 0 0 0
01/02/2024
14.04
 6,000 15.49 15.49 14.04 0 900 -0.0
31/01/2024
13.55
 53,604 12.10 13.55 12.10 0 6,200 -0.1
30/01/2024
11.23
 900 12.10 12.10 11.23 0 600 -0.0
29/01/2024
12.20
 0 12.20 12.20 12.20 0 0 0
26/01/2024
12.20
 0 12.20 12.20 12.20 0 0 0
25/01/2024
12.20
 100 12.20 12.20 12.20 0 100 -0.0
24/01/2024
11.81
 600 11.71 11.81 11.71 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |