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)
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
23/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
22/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
19/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
18/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
17/01/2024
11.81
 0 11.81 11.81 11.81 0 0 0
16/01/2024
12.10
 300 11.23 12.10 11.23 0 0 0
15/01/2024
13.07
 100 13.07 13.07 13.07 0 0 0
12/01/2024
11.62
 200 11.13 11.62 11.13 0 0 0
11/01/2024
11.91
 100 11.91 11.91 11.91 0 0 0
10/01/2024
11.13
 6,007 11.42 11.42 11.13 3,700 0 0.0
09/01/2024
12.10
 0 12.10 12.10 12.10 0 0 0
08/01/2024
12.10
 400 12.10 12.10 12.10 0 0 0
05/01/2024
11.13
 6,100 11.52 11.62 11.03 0 0 0
04/01/2024
11.71
 2,500 11.62 11.71 11.62 0 0 0
03/01/2024
11.62
 2,101 12.29 12.39 11.62 800 500 0.0
02/01/2024
12.00
 0 12.00 12.00 12.00 0 0 0
29/12/2023
12.00
 300 12.00 12.00 12.00 0 300 -0.0
28/12/2023
11.62
 5,600 11.62 12.10 11.52 3,000 0 0.0
27/12/2023
12.39
 5,500 12.49 12.49 11.71 5,000 0 0.1
26/12/2023
11.62
 11,700 12.49 12.49 11.52 10,100 0 0.1
25/12/2023
12.49
 1 12.49 12.49 12.49 0 0 0
22/12/2023
12.49
 0 12.49 12.49 12.49 0 0 0
21/12/2023
12.49
 0 12.49 12.49 12.49 0 0 0
20/12/2023
12.49
 200 12.49 12.49 12.49 0 0 0
19/12/2023
12.00
 0 12.00 12.00 12.00 0 0 0
18/12/2023
12.49
 800 11.71 12.49 11.71 0 0 0
15/12/2023
12.78
 0 12.78 12.78 12.78 0 0 0
14/12/2023
12.78
 0 12.78 12.78 12.78 0 0 0
13/12/2023
12.78
 0 12.78 12.78 12.78 0 0 0
12/12/2023
12.78
 0 12.78 12.78 12.78 0 0 0
11/12/2023
12.78
 7,000 12.78 12.78 12.78 0 0 0
08/12/2023
13.45
 800 11.62 13.45 11.62 0 0 0
07/12/2023
13.16
 0 13.16 13.16 13.16 0 0 0
06/12/2023
13.16
 0 13.16 13.16 13.16 0 0 0
05/12/2023
13.16
 0 13.16 13.16 13.16 0 0 0
04/12/2023
13.16
 300 13.16 13.16 13.16 0 0 0
01/12/2023
12.39
 1,200 11.91 12.39 11.91 0 0 0
30/11/2023
12.39
 500 12.39 12.39 12.39 0 0 0
29/11/2023
11.62
 5,900 11.62 12.39 11.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |