CTCP Vinafreight (vnf)

15.20
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
(2026-02-23) 		0.20 1.33% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2024
7.09
 1,127 7.09 7.09 7.09 0 0 0
12/03/2024
7.09
 10,088 7.09 7.09 6.75 0 0 0
11/03/2024
7.09
 3,761 7.09 7.09 7.09 0 0 0
08/03/2024
7.09
 3,501 7.09 7.09 7.09 0 0 0
07/03/2024
7.09
 101 7.09 7.09 7.09 100 0 0.0
06/03/2024
7.09
 7,002 7.09 7.09 7.09 400 0 0.0
05/03/2024
7.18
 4,841 7.18 7.18 7.18 2,000 0 0.0
04/03/2024
7.18
 3,600 7.00 7.18 7.00 0 0 0
01/03/2024
7.18
 9,703 7.09 7.18 7.00 0 0 0
29/02/2024
7.09
 36,900 7.09 7.09 6.83 5,300 0 0.0
28/02/2024
7.09
 17,400 7.18 7.18 6.92 10,700 0 0.1
27/02/2024
7.18
 7,200 7.26 7.26 6.92 0 0 0
26/02/2024
7.26
 154 7.26 7.26 7.26 0 0 0
23/02/2024
7.18
 0 7.18 7.18 7.18 0 0 0
22/02/2024
7.18
 3,000 7.18 7.18 7.09 0 0 0
21/02/2024
7.18
 1,206 7.00 7.18 7.00 0 0 0
20/02/2024
7.26
 6,500 7.26 7.35 7.00 0 0 0
19/02/2024
7.26
 2,307 7.18 7.26 7.09 0 0 0
16/02/2024
7.26
 7,700 7.18 7.26 7.18 0 0 0
15/02/2024
7.18
 8,702 7.18 7.18 6.92 300 0 0.0
07/02/2024
7.18
 10,000 7.09 7.18 6.92 0 0 0
06/02/2024
7.18
 3,100 7.26 7.26 7.18 0 0 0
05/02/2024
7.26
 1,100 7.18 7.26 7.18 0 0 0
02/02/2024
7.35
 3,200 7.09 7.35 7.09 0 0 0
01/02/2024
7.18
 2,200 7.43 7.43 7.18 2,100 0 0.0
31/01/2024
7.43
 28,700 7.43 7.60 7.26 0 100 -0.0
30/01/2024
7.52
 15,100 7.09 7.52 6.92 0 0 0
29/01/2024
7.00
 13,083 6.75 7.00 6.75 12,200 0 0.1
26/01/2024
6.92
 0 6.92 6.92 6.92 0 0 0
25/01/2024
6.92
 0 6.92 6.92 6.92 0 0 0
24/01/2024
6.92
 1,500 6.66 6.92 6.66 0 0 0
23/01/2024
6.83
 8,200 6.75 6.83 6.75 0 0 0
22/01/2024
6.75
 4,742 6.75 6.75 6.75 0 0 0
19/01/2024
7.00
 41,200 7.00 7.00 6.58 0 0 0
18/01/2024
7.00
 39,742 6.83 7.00 6.58 100 0 0.0
17/01/2024
6.92
 400 6.92 6.92 6.92 0 0 0
16/01/2024
6.92
 0 6.92 6.92 6.92 0 0 0
15/01/2024
6.92
 3,650 6.92 6.92 6.83 0 0 0
12/01/2024
6.92
 4,300 6.92 6.92 6.92 0 0 0
11/01/2024
7.09
 0 7.09 7.09 7.09 0 0 0
10/01/2024
7.09
 580 6.83 7.09 6.83 0 0 0
09/01/2024
7.00
 3,100 7.00 7.00 6.83 0 0 0
08/01/2024
7.09
 930 7.09 7.09 6.83 0 0 0
05/01/2024
6.92
 510 6.92 6.92 6.92 0 0 0
04/01/2024
6.92
 1 6.92 6.92 6.92 0 0 0
03/01/2024
7.00
 500 6.92 7.00 6.92 0 0 0
02/01/2024
7.00
 7,503 6.83 7.00 6.83 0 0 0
29/12/2023
7.18
 3,800 6.66 7.18 6.66 0 0 0
28/12/2023
6.66
 600 6.66 6.66 6.66 0 0 0
27/12/2023
6.83
 159 6.83 6.83 6.83 0 0 0
26/12/2023
6.66
 7,951 6.66 6.83 6.66 100 0 0.0
25/12/2023
6.66
 1,700 6.83 6.83 6.66 0 0 0
22/12/2023
6.75
 300 6.75 6.83 6.75 100 0 0.0
21/12/2023
6.75
 36 6.75 6.75 6.75 0 0 0
20/12/2023
6.75
 1,400 6.66 6.75 6.66 0 0 0
19/12/2023
6.66
 100 6.66 6.66 6.66 0 0 0
18/12/2023
6.83
 400 6.83 6.83 6.83 0 0 0
15/12/2023
6.75
 400 6.75 6.75 6.75 0 0 0
14/12/2023
6.75
 95 6.75 6.75 6.75 0 94 -0.0
13/12/2023
6.75
 4,301 6.66 6.92 6.66 0 4,000 -0.0
12/12/2023
6.75
 18,200 6.75 6.75 6.66 0 0 0
11/12/2023
6.83
 2,300 6.92 6.92 6.83 0 0 0
08/12/2023
6.83
 4,600 6.83 6.83 6.75 0 0 0
07/12/2023
6.83
 4,800 7.09 7.52 6.83 0 0 0
06/12/2023
6.92
 5,200 6.92 6.92 6.83 0 0 0
05/12/2023
6.75
 2,641 6.83 6.83 6.66 0 0 0
04/12/2023
7.00
 1,300 6.83 7.00 6.83 0 0 0
01/12/2023
6.83
 1 6.83 6.83 6.83 0 0 0
30/11/2023
6.83
 100 6.83 6.83 6.83 0 0 0
29/11/2023
6.75
 1,120 6.83 6.83 6.75 0 0 0
28/11/2023
6.75
 5,502 6.75 6.75 6.75 0 0 0
27/11/2023
6.75
 1,836 6.75 6.83 6.75 0 0 0
24/11/2023
6.83
 2,300 6.83 6.83 6.83 0 0 0
23/11/2023
6.83
 9,000 6.75 6.83 6.66 0 0 0
22/11/2023
6.75
 8,426 6.83 6.83 6.66 0 0 0
21/11/2023
6.92
 4,400 6.83 6.92 6.83 0 0 0
20/11/2023
6.66
 500 6.66 6.66 6.66 0 0 0
17/11/2023
6.83
 5,200 7.09 7.09 6.83 0 0 0
16/11/2023
7.26
 1,400 7.00 7.26 7.00 0 0 0
15/11/2023
7.00
 6,300 6.75 7.00 6.58 0 0 0
14/11/2023
7.00
 4,901 6.75 7.00 6.66 0 0 0
13/11/2023
6.75
 1,701 6.83 6.83 6.75 0 0 0
10/11/2023
6.83
 10,600 6.83 6.83 6.66 0 0 0
09/11/2023
6.83
 12,501 6.83 6.83 6.58 0 0 0
08/11/2023
6.83
 3,500 6.75 6.83 6.66 0 0 0
07/11/2023
6.75
 5,500 6.75 6.83 6.75 0 2,800 0
06/11/2023
6.92
 0 6.92 6.92 6.92 0 0 0
03/11/2023
6.92
 1,700 7.09 7.09 6.83 0 0 0
02/11/2023
7.09
 41,200 7.09 7.18 6.92 0 100 -0.0
01/11/2023
7.09
 16,200 6.92 7.09 6.75 0 1,600 -0.0
31/10/2023
6.92
 27,800 7.60 7.60 6.92 0 7,700 -0.1
30/10/2023
7.60
 0 7.60 7.60 7.60 0 0 0
27/10/2023
7.60
 2,600 7.52 7.60 7.26 0 1,200 0
26/10/2023
7.52
 5,500 7.69 7.69 7.09 0 0 0
25/10/2023
7.69
 600 7.69 7.69 7.60 0 0 0
24/10/2023
7.69
 300 7.69 7.69 7.52 0 0 0
23/10/2023
7.69
 700 7.69 7.69 7.60 0 0 0
20/10/2023
7.69
 600 7.43 7.69 7.69 0 0 0
19/10/2023
7.43
 5,200 7.86 7.86 7.26 0 0 0
18/10/2023
7.86
 1,500 7.94 7.94 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |