CTCP Vận tải và Thuê tàu (vfr)

11.50
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
(2025-12-29) 		1.30 12.75% 4,500 -1,300 -0.0
9.90
11.50
11.50
2 tháng
(2025-11-28) 		1 9.52% 48,100 -24,000 -0.2
9.30
11.50
11.50
3 tháng
(2025-10-29) 		0.50 4.55% 59,000 -24,800 -0.2
9.30
11.50
11.50
6 tháng
(2025-07-31) 		0.37 3.31% 127,300 -27,000 -0.3
9.30
12.10
11.50
12 tháng
(2025-02-03) 		-0.89 -7.18% 316,617 -24,000 -0.2
9.30
12.58
11.50
24 tháng
(2024-02-07) 		-1.37 -10.67% 1,528,450 -14,500 -0.2
9.30
16.94
11.50
36 tháng
(2023-02-13) 		4.82 72.18% 2,326,865 100 -0.0
5.42
16.94
11.50
60 tháng
(2021-02-22) 		8.11 239.44% 4,014,461 101 -0.0
3.39
17.33
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/06/2023
7.74
 1 7.74 7.74 7.74 0 0 0
28/06/2023
7.74
 0 7.74 7.74 7.74 0 0 0
27/06/2023
7.74
 1 7.74 7.74 7.74 0 0 0
26/06/2023
7.74
 100 7.26 7.74 7.74 0 0 0
23/06/2023
7.26
 100 8.23 8.23 7.26 0 0 0
22/06/2023
8.23
 0 8.23 8.23 8.23 0 0 0
21/06/2023
8.23
 202 7.45 8.23 8.23 0 0 0
20/06/2023
7.45
 1 7.45 7.45 7.36 0 0 0
19/06/2023
7.45
 38 7.45 7.45 7.36 0 0 0
16/06/2023
7.45
 34 7.45 7.45 7.36 0 0 0
15/06/2023
7.45
 801 6.78 7.65 6.78 0 0 0
14/06/2023
6.78
 7,000 6.58 6.87 6.39 0 0 0
13/06/2023
6.58
 17,903 5.81 6.58 6.00 0 0 0
12/06/2023
5.81
 8,000 6.00 6.00 5.81 0 0 0
09/06/2023
6.00
 0 5.81 6.00 6.00 0 0 0
08/06/2023
5.81
 600 5.81 6.10 5.81 0 0 0
07/06/2023
5.81
 2,500 6.00 6.39 5.13 0 0 0
06/06/2023
6.00
 0 6.00 6.00 6.00 0 0 0
05/06/2023
6.00
 0 6.00 6.00 6.00 0 0 0
02/06/2023
6.00
 500 5.90 6.00 6.00 0 0 0
01/06/2023
5.90
 100 6.00 6.00 5.90 0 0 0
31/05/2023
6.00
 0 6.00 6.00 6.00 0 0 0
30/05/2023
6.00
 0 5.42 6.00 6.00 0 0 0
29/05/2023
5.42
 0 5.42 5.42 5.42 0 0 0
26/05/2023
5.42
 0 5.42 5.42 5.42 0 0 0
25/05/2023
5.42
 0 5.42 5.42 5.42 0 0 0
24/05/2023
5.42
 10,000 5.61 5.61 5.42 0 0 0
23/05/2023
5.61
 0 5.61 5.61 5.61 0 0 0
22/05/2023
5.61
 500 5.71 5.71 5.61 0 0 0
19/05/2023
5.71
 4,000 5.81 5.81 5.71 0 0 0
18/05/2023
5.81
 1,100 5.81 5.81 5.13 0 0 0
17/05/2023
5.81
 1 5.81 5.81 5.81 0 0 0
16/05/2023
5.81
 0 6.00 5.81 5.81 0 0 0
15/05/2023
6.00
 400 5.81 6.00 5.23 0 0 0
12/05/2023
5.81
 100 6.00 6.00 5.81 0 0 0
11/05/2023
6.00
 5,200 5.71 6.00 5.03 0 0 0
10/05/2023
5.71
 0 5.71 5.71 5.71 0 0 0
09/05/2023
5.71
 341 6.00 6.00 5.71 0 0 0
08/05/2023
6.00
 200 6.78 6.78 6.00 0 0 0
05/05/2023
6.78
 300 6.87 6.87 6.78 0 0 0
04/05/2023
6.87
 800 6.49 6.87 6.00 0 0 0
28/04/2023
6.49
 0 6.49 6.49 6.49 0 0 0
27/04/2023
6.49
 0 6.49 6.49 6.49 0 0 0
26/04/2023
6.49
 16 6.49 6.49 6.49 0 0 0
25/04/2023
6.49
 0 6.49 6.49 6.49 0 0 0
24/04/2023
6.49
 400 6.87 6.87 6.49 0 0 0
21/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
20/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
19/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
18/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
17/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
14/04/2023
6.87
 0 6.87 6.87 6.87 0 0 0
13/04/2023
6.87
 0 6.49 6.87 6.87 0 0 0
12/04/2023
6.49
 0 6.49 6.49 6.49 0 0 0
11/04/2023
6.49
 300 7.07 7.07 6.49 0 0 0
10/04/2023
7.07
 0 7.07 7.07 7.07 0 0 0
07/04/2023
7.07
 0 7.07 7.07 7.07 0 0 0
06/04/2023
7.07
 100 6.78 7.07 7.07 0 0 0
05/04/2023
6.78
 0 6.78 6.78 6.78 0 0 0
04/04/2023
6.78
 2,000 6.49 6.78 6.39 0 0 0
03/04/2023
6.49
 900 6.10 6.49 6.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |