CTCP Vận tải và Thuê tàu (vfr)

9.40
-1.50
(-13.76%)
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
(2026-08-12) 		1.90 21.11% 1,500 0 0
9
10.90
10.90
2 tháng
(2026-07-13) 		0.40 3.81% 9,200 0 0
9
10.90
10.90
3 tháng
(2026-06-15) 		0.90 9% 21,900 0 0
9
11
10.90
6 tháng
(2026-03-16) 		0.80 7.92% 50,000 -1,400 0
9
12.50
10.90
12 tháng
(2025-09-16) 		-0.23 -2.08% 119,800 -26,200 -0.2
9
12.50
10.90
24 tháng
(2024-09-23) 		-0.52 -4.57% 466,853 -26,000 -0.2
9
13.26
10.90
36 tháng
(2023-09-28) 		0.25 2.37% 1,855,598 -2,500 -0.0
8.52
16.94
10.90
60 tháng
(2021-10-07) 		-0.52 -4.57% 2,971,884 -1,299 -0.0
5.42
16.94
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |