CTCP Vinafreight (vnf)

12.90
-0.10
(-0.77%)
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
(2026-08-18) 		0.20 1.56% 72,400 -8,000 -0.1
12.80
14.20
12.90
2 tháng
(2026-07-20) 		0 0% 133,600 -15,900 -0.2
12.70
14.20
12.90
3 tháng
(2026-06-19) 		-0.63 -4.62% 249,700 -16,500 -0.2
12.70
14.20
12.90
6 tháng
(2026-03-23) 		-0.72 -5.24% 581,400 -16,300 -0.2
11.73
14.20
12.90
12 tháng
(2025-09-22) 		-2.71 -17.23% 1,755,900 -110,500 -1.6
11.73
15.71
12.90
24 tháng
(2024-09-27) 		4.47 52.34% 8,638,478 -31,700 -0.2
6.81
17.06
12.90
36 tháng
(2023-10-03) 		5.83 81.30% 10,507,406 -134 0.1
6.01
17.06
12.90
60 tháng
(2021-10-13) 		2.02 18.35% 16,712,393 39,765 0.7
6.01
19.57
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2024
7.32
 2,901 7.32 7.32 7.32 0 0 0
29/05/2024
7.32
 15,100 7.32 7.40 7.25 0 0 0
28/05/2024
7.40
 2,402 7.56 7.56 7.32 0 0 0
27/05/2024
7.25
 100 7.25 7.25 7.25 0 0 0
24/05/2024
7.40
 7,300 7.17 7.40 7.17 0 0 0
23/05/2024
7.40
 0 7.40 7.40 7.40 0 0 0
22/05/2024
7.40
 15 7.40 7.40 7.40 0 0 0
21/05/2024
7.40
 50 7.40 7.40 7.40 0 0 0
20/05/2024
7.40
 33,900 7.09 7.63 7.09 0 0 0
17/05/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
16/05/2024
7.09
 0 7.09 7.09 7.09 0 0 0
15/05/2024
7.09
 1,220 7.09 7.09 7.09 0 0 0
14/05/2024
6.94
 1,500 7.09 7.09 6.94 0 0 0
13/05/2024
7.02
 1 7.02 7.02 7.02 0 0 0
10/05/2024
7.02
 4,305 7.25 7.25 7.02 0 0 0
09/05/2024
7.17
 10,559 7.09 7.17 7.09 1,500 0 0.0
08/05/2024
6.94
 700 6.94 6.94 6.94 0 0 0
07/05/2024
6.94
 100 6.94 6.94 6.94 0 0 0
06/05/2024
6.94
 6,200 6.94 7.02 6.94 0 0 0
03/05/2024
6.94
 500 6.86 6.94 6.86 0 0 0
02/05/2024
6.94
 2,300 6.79 6.94 6.79 0 0 0
01/05/2024
6.25
 510 6.25 6.25 6.25 0 0 0
30/04/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
29/04/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
26/04/2024
6.71
 2,100 6.71 6.71 6.71 0 0 0
25/04/2024
6.79
 1,200 6.79 6.79 6.79 0 0 0
24/04/2024
6.79
 2,050 6.79 6.79 6.79 0 0 0
23/04/2024
6.55
 1,600 6.55 6.55 6.55 0 0 0
22/04/2024
6.55
 328 6.63 6.63 6.55 0 0 0
19/04/2024
6.55
 10,192 6.40 6.79 6.32 0 0 0
18/04/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
17/04/2024
6.48
 4,430 6.32 6.86 6.32 0 0 0
16/04/2024
6.48
 10,500 6.71 6.79 6.48 0 0 0
15/04/2024
6.79
 500 6.79 6.79 6.79 0 0 0
12/04/2024
6.94
 2,772 6.94 6.94 6.94 0 0 0
11/04/2024
6.94
 9,728 6.79 6.94 6.79 0 0 0
10/04/2024
6.79
 7,736 6.79 6.79 6.79 0 0 0
09/04/2024
6.79
 3,500 6.86 6.86 6.79 0 0 0
08/04/2024
6.86
 15,700 6.94 6.94 6.86 0 0 0
05/04/2024
6.94
 501 6.94 6.94 6.94 0 0 0
04/04/2024
6.94
 1,000 7.02 7.02 6.79 0 0 0
03/04/2024
6.79
 18,210 6.79 6.79 6.79 0 0 0
02/04/2024
6.79
 3,300 6.86 6.86 6.79 0 0 0
01/04/2024
6.86
 2,809 6.86 6.94 6.86 0 0 0
29/03/2024
6.86
 7,900 6.86 6.86 6.71 0 0 0
28/03/2024
6.71
 5,100 6.71 6.71 6.71 0 0 0
27/03/2024
6.63
 1,320 6.63 6.63 6.63 0 0 0
26/03/2024
6.79
 16,660 6.79 6.79 6.79 0 0 0
25/03/2024
6.79
 0 6.79 6.79 6.79 0 0 0
22/03/2024
6.79
 11,610 6.63 6.79 6.63 0 0 0
21/03/2024
6.63
 3,200 6.79 6.79 6.63 1,000 0 0.0
20/03/2024
6.55
 4,519 6.55 6.55 6.55 0 0 0
19/03/2024
6.55
 4,600 6.55 6.63 6.55 0 0 0
18/03/2024
6.48
 23,701 6.48 6.48 6.40 0 500 -0.0
15/03/2024
6.48
 1,118 6.48 6.48 6.40 0 0 0
14/03/2024
6.48
 1,300 6.40 6.48 6.40 0 0 0
13/03/2024
6.40
 1,127 6.40 6.40 6.40 0 0 0
12/03/2024
6.40
 10,088 6.40 6.40 6.09 0 0 0
11/03/2024
6.40
 3,761 6.40 6.40 6.40 0 0 0
08/03/2024
6.40
 3,501 6.40 6.40 6.40 0 0 0
07/03/2024
6.40
 101 6.40 6.40 6.40 100 0 0.0
06/03/2024
6.40
 7,002 6.40 6.40 6.40 400 0 0.0
05/03/2024
6.48
 4,841 6.48 6.48 6.48 2,000 0 0.0
04/03/2024
6.48
 3,600 6.32 6.48 6.32 0 0 0
01/03/2024
6.48
 9,703 6.40 6.48 6.32 0 0 0
29/02/2024
6.40
 36,900 6.40 6.40 6.17 5,300 0 0.0
28/02/2024
6.40
 17,400 6.48 6.48 6.25 10,700 0 0.1
27/02/2024
6.48
 7,200 6.55 6.55 6.25 0 0 0
26/02/2024
6.55
 154 6.55 6.55 6.55 0 0 0
23/02/2024
6.48
 0 6.48 6.48 6.48 0 0 0
22/02/2024
6.48
 3,000 6.48 6.48 6.40 0 0 0
21/02/2024
6.48
 1,206 6.32 6.48 6.32 0 0 0
20/02/2024
6.55
 6,500 6.55 6.63 6.32 0 0 0
19/02/2024
6.55
 2,307 6.48 6.55 6.40 0 0 0
16/02/2024
6.55
 7,700 6.48 6.55 6.48 0 0 0
15/02/2024
6.48
 8,702 6.48 6.48 6.25 300 0 0.0
14/02/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
13/02/2024
10.02
 1,500 9.95 10.02 9.95 0 0 0
12/02/2024
11.33
 20,115 11.26 11.64 11.26 0 0 0
09/02/2024
9.18
 4,150 8.87 9.18 8.71 0 200 -0.0
08/02/2024
8.79
 10,609 8.48 8.87 8.40 0 100 -0.0
07/02/2024
6.48
 10,000 6.40 6.48 6.25 0 0 0
06/02/2024
6.48
 3,100 6.55 6.55 6.48 0 0 0
05/02/2024
6.55
 1,100 6.48 6.55 6.48 0 0 0
02/02/2024
6.63
 3,200 6.40 6.63 6.40 0 0 0
01/02/2024
6.48
 2,200 6.71 6.71 6.48 2,100 0 0.0
31/01/2024
6.71
 28,700 6.71 6.86 6.55 0 100 -0.0
30/01/2024
6.79
 15,100 6.40 6.79 6.25 0 0 0
29/01/2024
6.32
 13,083 6.09 6.32 6.09 12,200 0 0.1
26/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
25/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
24/01/2024
6.25
 1,500 6.01 6.25 6.01 0 0 0
23/01/2024
6.17
 8,200 6.09 6.17 6.09 0 0 0
22/01/2024
6.09
 4,742 6.09 6.09 6.09 0 0 0
19/01/2024
6.32
 41,200 6.32 6.32 5.94 0 0 0
18/01/2024
6.32
 39,742 6.17 6.32 5.94 100 0 0.0
17/01/2024
6.25
 400 6.25 6.25 6.25 0 0 0
16/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
15/01/2024
6.25
 3,650 6.25 6.25 6.17 0 0 0
12/01/2024
6.25
 4,300 6.25 6.25 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |