CTCP Vận tải và Thuê tàu (vfr)

11.10
1.10
(11%)
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
(2026-03-31) 		1.10 11% 2,800 0 0
10
11.20
11.10
2 tháng
(2026-03-02) 		1 9.90% 3,700 0 0
10
11.20
11.10
3 tháng
(2026-01-30) 		-0.40 -3.48% 8,300 0 0
10
11.50
11.10
6 tháng
(2025-11-03) 		0.30 2.78% 67,200 -24,800 -0.2
9.30
11.50
11.10
12 tháng
(2025-05-05) 		-0.23 -1.99% 212,500 -18,200 -0.2
9.30
12.58
11.10
24 tháng
(2024-05-10) 		0.45 4.25% 1,381,502 -41,300 -0.5
9.30
16.94
11.10
36 tháng
(2023-05-16) 		5.29 91.12% 2,321,307 100 -0.0
5.42
16.94
11.10
60 tháng
(2021-05-26) 		6.16 124.85% 3,872,193 101 -0.0
4.26
17.33
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
12.49
 100 12.49 12.49 12.49 0 0 0
27/11/2023
12.58
 2,000 11.91 12.58 11.71 0 0 0
24/11/2023
12.58
 0 12.58 12.58 12.58 0 0 0
23/11/2023
11.91
 4,000 12.58 12.97 11.91 0 0 0
22/11/2023
12.97
 2,000 12.39 12.97 12.39 0 0 0
21/11/2023
12.39
 5,500 12.49 12.49 12.39 0 0 0
20/11/2023
12.00
 700 12.00 13.26 12.00 0 0 0
17/11/2023
12.10
 9,000 11.91 13.26 11.91 0 0 0
16/11/2023
12.68
 2 12.68 12.68 12.68 0 0 0
15/11/2023
12.10
 3,100 13.75 13.94 12.10 0 0 0
14/11/2023
13.26
 5,510 14.52 14.52 13.26 0 0 0
13/11/2023
12.68
 3,102 13.55 13.55 12.39 0 0 0
10/11/2023
12.29
 119 12.29 12.29 12.29 0 0 0
09/11/2023
11.42
 4,700 10.45 11.91 10.45 0 0 0
08/11/2023
9.97
 12,100 9.68 11.13 9.68 0 0 0
07/11/2023
9.68
 2,800 9.87 9.87 9.68 0 0 0
06/11/2023
9.97
 9,400 9.68 10.55 9.29 0 0 0
03/11/2023
9.20
 2,800 9.00 9.58 9.20 0 0 0
02/11/2023
9.00
 15,800 9.20 9.97 9.00 0 0 0
01/11/2023
9.20
 9,500 9.29 9.58 8.91 0 0 0
31/10/2023
9.29
 2,700 9.39 9.68 9.00 0 0 0
30/10/2023
9.39
 1,500 9.39 9.39 8.91 0 0 0
27/10/2023
9.39
 6,700 8.91 10.16 7.65 0 0 0
26/10/2023
8.91
 200 9.78 9.78 8.91 0 0 0
24/10/2023
9.78
 300 9.20 9.78 9.78 0 0 0
23/10/2023
9.20
 1,000 10.36 10.36 9.20 0 0 0
20/10/2023
10.36
 100 9.68 10.36 10.36 0 0 0
19/10/2023
9.68
 700 9.78 9.87 9.68 0 0 0
18/10/2023
9.78
 1,400 10.16 10.36 8.71 0 0 0
17/10/2023
10.16
 1,700 9.68 10.36 9.39 0 0 0
16/10/2023
9.68
 3,500 9.29 9.68 9.39 0 0 0
13/10/2023
9.29
 1,400 8.52 9.29 8.91 0 0 0
12/10/2023
8.52
 3,500 8.71 9.20 8.52 0 0 0
11/10/2023
8.71
 3,400 9.10 9.49 8.71 0 0 0
10/10/2023
9.10
 2,700 9.00 9.20 9.00 0 0 0
09/10/2023
9.00
 2,500 9.29 9.97 8.91 0 0 0
06/10/2023
9.29
 6,700 9.10 9.68 8.71 0 0 0
05/10/2023
9.10
 900 10.16 10.16 9.00 0 0 0
04/10/2023
10.16
 700 9.78 10.26 10.16 0 0 0
03/10/2023
9.78
 700 9.20 9.78 9.20 0 0 0
02/10/2023
9.20
 7,000 10.65 10.65 9.20 0 0 0
29/09/2023
10.65
 100 10.65 10.65 10.65 0 0 0
28/09/2023
10.65
 1,000 10.65 10.94 9.68 0 0 0
25/09/2023
10.65
 400 10.36 10.65 9.68 0 0 0
22/09/2023
10.36
 100 9.78 10.36 10.36 0 0 0
20/09/2023
9.78
 200 9.20 9.78 9.68 0 0 0
19/09/2023
9.20
 1,300 9.20 10.07 9.20 300 0 0.0
18/09/2023
9.20
 16,300 9.78 9.78 9.20 0 0 0
15/09/2023
9.78
 2,700 9.58 10.55 9.78 0 0 0
14/09/2023
9.58
 20,700 11.33 11.33 9.58 0 0 0
13/09/2023
11.33
 800 11.13 11.33 10.74 0 0 0
12/09/2023
11.13
 5,000 10.74 12.10 10.84 0 0 0
11/09/2023
10.74
 3,100 12.00 12.00 10.45 0 0 0
07/09/2023
12.00
 500 12.58 12.58 11.91 0 0 0
06/09/2023
12.58
 200 11.52 12.78 12.58 0 0 0
05/09/2023
11.52
 11,500 12.29 12.29 11.52 800 0 0.0
30/08/2023
12.29
 200 12.00 12.29 12.20 0 0 0
29/08/2023
12.00
 400 11.62 12.58 11.42 0 0 0
28/08/2023
11.62
 25,300 12.39 12.49 11.42 0 0 0
25/08/2023
12.39
 900 12.39 13.55 12.39 0 0 0
24/08/2023
12.39
 700 12.29 13.26 12.20 0 0 0
23/08/2023
12.29
 6,000 13.07 13.07 12.29 0 0 0
22/08/2023
13.07
 1,500 13.55 13.65 12.29 0 0 0
21/08/2023
13.55
 13,700 11.62 13.75 12.49 100 0 0.0
18/08/2023
11.62
 7,500 12.49 12.49 11.62 0 0 0
17/08/2023
12.49
 3,000 12.29 12.78 12.39 0 0 0
16/08/2023
12.29
 19,300 12.58 13.16 12.20 0 0 0
15/08/2023
12.58
 6,200 13.26 13.26 12.29 0 0 0
14/08/2023
13.26
 12,000 13.07 13.36 13.07 0 0 0
11/08/2023
13.07
 15,000 12.10 13.07 12.20 0 0 0
10/08/2023
12.10
 26,000 12.20 12.68 12.10 0 0 0
09/08/2023
12.20
 15,600 13.94 13.94 12.20 0 0 0
08/08/2023
13.94
 59,400 13.07 15.00 11.62 0 0 0
07/08/2023
13.07
 53,800 11.42 13.07 13.07 0 0 0
04/08/2023
11.42
 44,200 9.97 11.42 11.42 0 0 0
03/08/2023
9.97
 19,200 8.71 9.97 9.97 0 0 0
02/08/2023
8.71
 15,600 7.74 8.71 8.71 0 0 0
01/08/2023
7.74
 36,800 6.78 7.74 6.58 0 0 0
31/07/2023
6.78
 100 6.78 6.78 6.78 0 0 0
28/07/2023
6.78
 7,000 6.78 6.78 6.78 0 0 0
27/07/2023
6.78
 0 6.78 6.78 6.78 0 0 0
26/07/2023
6.78
 0 6.78 6.78 6.78 0 0 0
25/07/2023
6.78
 100 6.78 6.78 6.78 0 0 0
24/07/2023
6.78
 0 6.78 6.78 6.78 0 0 0
21/07/2023
6.78
 0 6.78 6.78 6.78 0 0 0
20/07/2023
6.78
 0 6.78 6.78 6.78 0 0 0
19/07/2023
6.78
 400 7.26 7.26 6.78 0 0 0
18/07/2023
7.26
 0 7.26 7.26 7.26 0 0 0
17/07/2023
7.26
 100 7.36 7.36 7.26 0 0 0
14/07/2023
7.36
 100 6.78 7.36 7.36 0 0 0
13/07/2023
6.78
 3,400 7.26 7.26 6.78 0 0 0
12/07/2023
7.26
 100 6.78 7.26 7.26 0 0 0
11/07/2023
6.78
 800 7.26 7.26 6.78 0 0 0
10/07/2023
7.26
 500 6.87 7.26 6.20 0 0 0
07/07/2023
6.87
 0 6.87 6.87 6.87 0 0 0
06/07/2023
6.87
 0 7.36 6.87 7.36 0 0 0
05/07/2023
7.36
 800 7.74 7.74 6.58 0 0 0
04/07/2023
7.74
 27 7.74 7.74 7.74 0 0 0
03/07/2023
7.74
 0 7.74 7.74 7.74 0 0 0
30/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |