CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
13.54
 11,000 13.37 13.70 13.29 0 0 0
05/03/2025
13.79
 11,204 13.37 13.79 13.21 100 0 0.0
04/03/2025
13.70
 37,400 13.54 13.70 13.37 0 2,100 -0.0
03/03/2025
13.54
 22,401 13.79 14.20 13.54 0 400 -0.0
28/02/2025
13.95
 54,300 14.77 14.77 13.79 19,600 100 0.3
27/02/2025
14.44
 126,239 13.95 14.52 13.70 43,000 0 0.7
26/02/2025
13.70
 36,100 13.37 13.79 13.37 400 0 0.0
25/02/2025
13.29
 73,100 13.95 13.95 13.21 0 3,500 -0.1
24/02/2025
13.95
 18,800 14.03 14.28 13.95 0 0 0
21/02/2025
14.03
 24,704 14.20 14.36 14.03 100 0 0.0
20/02/2025
14.20
 8,810 14.44 14.77 14.20 500 0 0.0
19/02/2025
14.44
 37,236 14.44 14.44 14.11 0 0 0
18/02/2025
14.44
 42,938 14.36 14.44 14.03 0 1,400 -0.0
17/02/2025
14.11
 36,281 14.69 14.69 14.03 0 100 -0.0
14/02/2025
14.11
 74,600 14.61 14.61 13.95 0 0 0
13/02/2025
14.61
 99,377 14.28 15.18 14.20 1,400 0 0.0
12/02/2025
14.28
 20,718 14.61 14.93 14.28 0 0 0
11/02/2025
14.61
 80,067 14.20 14.85 14.03 0 1,400 -0.0
10/02/2025
14.20
 124,901 15.59 15.59 14.20 100 0 0.0
07/02/2025
15.51
 112,121 15.34 15.67 14.85 0 0 0
06/02/2025
15.34
 255,514 14.20 15.34 13.95 1,400 1,600 -0.0
05/02/2025
13.95
 52,509 14.36 14.36 13.79 0 0 0
04/02/2025
14.11
 37,900 13.70 14.36 13.70 0 0 0
03/02/2025
13.95
 54,300 14.77 14.77 13.79 19,600 100 0.3
31/01/2025
10.67
 1,500 10.58 10.67 10.58 0 0 0
30/01/2025
10.67
 1,500 10.58 10.67 10.58 0 0 0
29/01/2025
10.67
 1,500 10.58 10.67 10.58 0 0 0
28/01/2025
10.67
 1,500 10.58 10.67 10.58 0 0 0
27/01/2025
10.67
 1,500 10.58 10.67 10.58 0 0 0
24/01/2025
14.03
 254,948 15.59 15.59 14.03 2,000 500 0.0
23/01/2025
15.59
 38,003 16.08 16.16 15.51 0 1,000 -0.0
22/01/2025
15.51
 42,269 15.34 16.25 15.02 0 0 0
21/01/2025
14.85
 17,808 15.18 15.59 14.85 0 0 0
20/01/2025
15.18
 112,129 14.03 15.34 14.03 2,400 0 0.0
17/01/2025
14.03
 33,200 13.54 14.11 13.46 0 0 0
16/01/2025
13.70
 7,200 13.79 13.79 13.54 0 0 0
15/01/2025
13.79
 1,000 13.79 13.79 13.79 0 0 0
14/01/2025
13.87
 12,427 13.87 13.87 13.46 0 0 0
13/01/2025
13.87
 6,500 13.87 13.87 13.54 0 200 -0.0
10/01/2025
13.54
 9,200 13.87 13.87 13.54 0 0 0
09/01/2025
13.87
 13,300 14.03 14.28 13.70 1,300 100 0.0
08/01/2025
13.95
 6,860 13.62 13.95 13.46 0 0 0
07/01/2025
11.32
 15,300 11.41 11.49 11.24 0 0 0
06/01/2025
14.28
 4,147 14.11 14.28 14.03 0 0 0
03/01/2025
14.36
 18,201 14.28 14.69 14.11 2,000 900 0.0
02/01/2025
14.20
 8,400 14.03 14.28 13.95 0 300 -0.0
01/01/2025
14.28
 14,200 14.20 14.28 13.95 0 0 0
31/12/2024
14.28
 14,200 14.20 14.28 13.95 0 0 0
30/12/2024
14.44
 14,825 14.20 14.44 14.11 1,500 0 0.0
27/12/2024
14.52
 15,802 14.28 14.77 14.20 0 100 -0.0
26/12/2024
14.36
 56,309 13.87 15.02 13.87 1,200 1,000 0.0
25/12/2024
13.79
 16,503 13.70 13.87 13.54 0 0 0
24/12/2024
13.79
 14,000 13.95 13.95 13.54 0 0 0
23/12/2024
13.95
 23,221 14.44 14.52 13.70 0 200 -0.0
20/12/2024
14.44
 47,938 13.87 14.77 13.87 0 100 -0.0
19/12/2024
13.62
 13,703 13.37 13.79 13.37 0 0 0
18/12/2024
13.62
 19,300 13.54 13.87 13.54 1,400 0 0.0
17/12/2024
13.87
 21,100 13.95 14.77 13.62 7,400 0 0.1
16/12/2024
13.70
 9,938 13.46 13.70 13.37 2,000 0 0.0
13/12/2024
13.54
 9,701 13.54 13.54 13.29 0 0 0
12/12/2024
13.54
 36,622 13.13 14.20 13.13 400 200 0.0
11/12/2024
12.96
 18,201 12.64 13.05 12.64 0 400 -0.0
10/12/2024
12.72
 18,300 12.55 13.05 12.55 0 0 0
09/12/2024
12.55
 19,048 13.13 13.13 12.55 0 100 -0.0
06/12/2024
8.86
 4,005 8.62 8.86 8.21 0 100 -0.0
05/12/2024
7.47
 4,305 7.71 7.71 7.47 0 0 0
04/12/2024
7.38
 2,772 7.38 7.38 7.38 0 0 0
03/12/2024
6.81
 10,088 6.81 6.81 6.48 0 0 0
02/12/2024
6.89
 10,000 6.81 6.89 6.65 0 0 0
29/11/2024
10.67
 1,500 10.58 10.67 10.58 0 0 0
28/11/2024
10.67
 1,500 10.58 10.67 10.58 0 0 0
27/11/2024
10.67
 1,500 10.58 10.67 10.58 0 0 0
26/11/2024
10.67
 1,500 10.58 10.67 10.58 0 0 0
25/11/2024
12.06
 20,115 11.98 12.39 11.98 0 0 0
22/11/2024
12.31
 13,700 12.23 12.31 11.98 0 0 0
21/11/2024
12.31
 6,800 11.90 12.31 11.90 0 0 0
20/11/2024
12.14
 23,100 11.82 12.31 11.82 0 0 0
19/11/2024
12.14
 25,366 12.14 12.64 11.90 600 100 0.0
18/11/2024
12.31
 42,010 12.39 12.55 11.90 0 200 -0.0
15/11/2024
12.55
 14,900 12.72 13.13 12.31 0 100 -0.0
14/11/2024
12.72
 108,719 11.73 12.88 11.57 0 200 -0.0
13/11/2024
11.73
 305 11.73 11.73 11.73 0 0 0
12/11/2024
11.82
 8,650 12.14 12.31 11.82 0 0 0
11/11/2024
11.98
 52,030 11.41 12.06 11.41 0 0 0
08/11/2024
11.41
 22,610 11.16 11.73 11.16 0 0 0
07/11/2024
11.24
 4,152 11.24 11.24 10.91 0 0 0
06/11/2024
11.24
 29,936 11.41 11.41 11.24 0 0 0
05/11/2024
11.49
 10,129 12.23 12.23 11.24 0 100 -0.0
04/11/2024
11.57
 171,766 11.57 11.57 10.91 0 0 0
01/11/2024
10.58
 61,518 10.58 10.58 10.58 0 21,800 -0.3
31/10/2024
9.68
 75,131 9.60 9.68 9.44 0 0 0
30/10/2024
8.86
 6,900 8.86 8.86 8.86 0 0 0
29/10/2024
8.78
 4,100 8.53 8.78 8.53 0 0 0
28/10/2024
8.86
 5,001 8.86 8.86 8.86 0 0 0
25/10/2024
8.86
 0 8.86 8.86 8.86 0 0 0
24/10/2024
8.86
 0 8.86 8.86 8.86 0 0 0
23/10/2024
8.86
 0 8.86 8.86 8.86 0 0 0
22/10/2024
8.86
 4,408 8.86 8.86 8.86 0 0 0
21/10/2024
8.37
 0 8.37 8.37 8.37 0 0 0
18/10/2024
8.37
 6,100 8.53 8.53 8.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |