CTCP Vận tải và Thuê tàu (vfr)

9.80
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
(2026-06-30) 		-0.70 -6.67% 15,100 0 0
9.80
11
9.80
2 tháng
(2026-06-01) 		-0.50 -4.85% 28,100 0 0
9.80
11
9.80
3 tháng
(2026-05-04) 		-1.30 -11.71% 42,600 -1,400 0
9.80
12.50
9.80
6 tháng
(2026-02-02) 		-1.70 -14.78% 50,900 -1,400 0
9.80
12.50
9.80
12 tháng
(2025-08-04) 		-2.11 -17.69% 164,400 -28,400 -0.3
9.30
12.50
9.80
24 tháng
(2024-08-09) 		-1.72 -14.92% 500,694 -26,000 -0.2
9.30
13.26
9.80
36 tháng
(2023-08-15) 		-2.78 -22.12% 1,999,398 -1,300 -0.0
8.52
16.94
9.80
60 tháng
(2021-08-25) 		4.09 71.60% 3,669,685 -1,299 -0.0
5.42
17.33
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |