CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.50 -3.40% 172,500 -64,500 -0.9
14
15.40
14.60
2 tháng
(2025-11-28) 		-1.60 -10.13% 239,800 -66,700 -1.0
14
15.80
14.60
3 tháng
(2025-10-29) 		-1.80 -11.25% 333,100 -92,300 -1.4
14
16
14.60
6 tháng
(2025-07-31) 		-1.30 -8.39% 1,451,000 -104,900 -1.6
14
17.40
14.60
12 tháng
(2025-02-03) 		-0.98 -6.47% 5,538,030 -29,400 -0.3
10.64
17.40
14.60
24 tháng
(2024-02-07) 		7.02 97.89% 8,890,592 -14,539 -0.2
7.09
17.40
14.60
36 tháng
(2023-02-13) 		7.19 102.67% 10,724,981 -3,433 -0.0
6.66
17.40
14.60
60 tháng
(2021-02-22) 		4.37 44.40% 18,672,997 -219,984 -3.4
6.66
21.68
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
7.94
 20,700 7.94 8.03 7.94 0 0 0
30/08/2023
7.94
 9,700 8.03 8.03 7.94 0 0 0
29/08/2023
8.03
 28,500 8.03 8.12 7.94 0 0 0
28/08/2023
8.03
 400 7.94 8.03 7.94 0 0 0
25/08/2023
7.94
 10,600 7.86 7.94 7.94 0 0 0
24/08/2023
7.86
 0 7.86 7.86 7.86 0 0 0
23/08/2023
7.86
 300 7.69 7.86 7.86 0 0 0
22/08/2023
7.69
 14,000 7.77 7.86 7.69 0 0 0
21/08/2023
7.77
 15,300 7.69 7.77 7.69 0 0 0
18/08/2023
7.69
 21,400 8.03 8.12 7.69 0 0 0
17/08/2023
8.03
 4,800 8.03 8.03 7.94 0 0 0
16/08/2023
8.03
 6,400 8.03 8.03 8.03 0 0 0
15/08/2023
8.03
 40,400 8.03 8.12 7.86 0 0 0
14/08/2023
8.03
 12,000 8.20 8.29 8.03 0 0 0
11/08/2023
8.20
 4,500 8.03 8.20 7.94 0 100 -0.0
10/08/2023
8.03
 4,600 8.03 8.03 8.03 0 0 0
09/08/2023
8.03
 20,300 8.03 8.12 7.94 0 0 0
08/08/2023
8.03
 5,600 8.12 8.12 8.03 0 0 0
07/08/2023
8.12
 7,800 8.12 8.20 7.86 0 0 0
04/08/2023
8.12
 3,900 8.20 8.20 8.12 0 0 0
03/08/2023
8.20
 3,100 8.12 8.20 8.12 0 0 0
02/08/2023
8.12
 4,600 8.12 8.29 8.12 0 0 0
01/08/2023
8.12
 18,100 7.94 8.29 7.94 0 0 0
31/07/2023
7.94
 5,400 8.20 8.20 7.86 0 1,400 -0.0
28/07/2023
8.20
 9,500 8.20 8.20 7.94 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
8.20
 1,000 8.20 8.20 7.77 0 0 0
26/07/2023
8.20
 25,100 8.12 8.20 8.12 0 0 0
25/07/2023
8.12
 14,400 8.20 8.20 8.12 0 0 0
24/07/2023
8.20
 7,100 8.20 8.20 8.12 0 0 0
21/07/2023
8.20
 10,800 8.20 8.28 8.12 0 0 0
20/07/2023
8.20
 25,700 8.20 8.20 8.12 0 0 0
19/07/2023
8.20
 11,800 8.12 8.20 7.96 0 0 0
18/07/2023
8.12
 11,200 7.96 8.12 7.96 0 0 0
17/07/2023
7.96
 2,800 7.72 8.04 7.96 0 0 0
14/07/2023
7.72
 29,700 7.80 8.04 7.72 0 0 0
13/07/2023
7.80
 9,200 7.80 7.88 7.72 400 0 0.0
12/07/2023
7.80
 7,700 7.80 7.80 7.72 0 0 0
11/07/2023
7.80
 6,600 7.80 7.80 7.56 0 0 0
10/07/2023
7.80
 2,500 7.96 7.96 7.80 0 0 0
07/07/2023
7.96
 12,700 7.56 7.96 7.64 0 0 0
06/07/2023
7.56
 7,000 7.56 7.72 7.56 0 0 0
05/07/2023
7.56
 17,100 7.56 7.56 7.48 0 0 0
04/07/2023
7.56
 5,700 7.56 7.72 7.56 0 0 0
03/07/2023
7.56
 1,411 7.56 7.56 7.48 0 0 0
30/06/2023
7.56
 3,200 7.56 7.56 7.48 0 0 0
29/06/2023
7.56
 15,702 7.56 7.64 7.56 0 0 0
28/06/2023
7.56
 13,900 7.56 7.56 7.40 0 0 0
27/06/2023
7.56
 3,100 7.48 7.56 7.40 0 0 0
26/06/2023
7.48
 8,601 7.48 7.56 7.40 0 0 0
23/06/2023
7.48
 100 7.56 7.56 7.48 0 0 0
22/06/2023
7.56
 0 7.40 7.56 7.56 0 0 0
21/06/2023
7.40
 4,700 7.32 7.40 7.32 0 0 0
20/06/2023
7.32
 7,900 7.48 7.72 7.32 0 0 0
19/06/2023
7.48
 4,900 7.56 7.56 7.48 0 0 0
16/06/2023
7.56
 8,600 7.56 7.80 7.56 0 0 0
15/06/2023
7.56
 1,011 7.80 7.80 7.56 0 0 0
14/06/2023
7.80
 18,500 7.48 7.80 7.48 0 0 0
13/06/2023
7.48
 1,500 7.40 7.48 7.40 0 0 0
12/06/2023
7.40
 4,200 7.48 7.48 7.25 2,600 0 0.0
09/06/2023
7.48
 2,100 7.56 7.56 7.48 1,900 0 0.0
08/06/2023
7.56
 4,946 7.64 7.64 7.56 0 0 0
07/06/2023
7.64
 5,857 7.64 7.64 7.56 0 0 0
06/06/2023
7.64
 4,551 7.64 7.64 7.64 200 0 0.0
05/06/2023
7.64
 3,003 7.48 7.64 7.56 300 0 0.0
02/06/2023
7.48
 7,400 7.32 7.64 7.40 0 0 0
01/06/2023
7.32
 10,127 7.56 7.72 7.32 100 0 0.0
31/05/2023
7.56
 15,332 7.32 7.96 7.32 3,000 2,000 0.0
30/05/2023
7.32
 3,800 7.32 7.32 7.25 0 0 0
29/05/2023
7.32
 25,047 7.25 7.32 7.25 0 0 0
26/05/2023
7.25
 11,100 7.25 7.32 7.25 4,300 0 0.0
25/05/2023
7.25
 8,922 7.25 7.32 7.25 0 0 0
24/05/2023
7.25
 41,401 7.17 7.32 7.17 0 0 0
23/05/2023
7.17
 6,900 7.32 7.32 7.17 0 0 0
22/05/2023
7.32
 9,301 7.32 7.32 7.17 1,000 0 0.0
19/05/2023
7.32
 4,907 7.17 7.32 7.17 0 0 0
18/05/2023
7.17
 37,138 7.25 7.25 7.17 0 0 0
17/05/2023
7.25
 2,946 7.09 7.25 7.17 0 0 0
16/05/2023
7.09
 23,820 7.17 7.32 7.09 0 0 0
15/05/2023
7.17
 55,200 7.09 7.17 7.01 0 0 0
12/05/2023
7.09
 45,200 7.17 7.17 7.01 0 2,100 -0.0
11/05/2023
7.17
 2,100 7.09 7.17 7.09 0 0 0
10/05/2023
7.09
 3,700 7.09 7.17 7.09 0 1,400 -0.0
09/05/2023
7.09
 3 7.09 7.09 7.09 0 0 0
08/05/2023
7.09
 2,200 7.17 7.17 7.09 0 0 0
05/05/2023
7.17
 21,903 7.09 7.17 6.85 0 0 0
04/05/2023
7.09
 5,500 7.17 7.17 7.09 0 0 0
28/04/2023
7.17
 4,500 7.17 7.17 7.09 0 0 0
27/04/2023
7.17
 1,600 7.17 7.17 7.01 0 0 0
26/04/2023
7.17
 0 7.01 7.17 7.01 0 0 0
25/04/2023
7.01
 10,301 7.09 7.17 7.01 0 0 0
24/04/2023
7.09
 2,900 7.25 7.25 7.09 0 0 0
21/04/2023
7.25
 3,500 7.25 7.25 7.25 0 0 0
20/04/2023
7.25
 100 7.09 7.25 7.25 0 0 0
19/04/2023
7.09
 12,989 7.09 7.17 7.01 0 0 0
18/04/2023
7.09
 38,500 7.17 7.32 7.09 0 0 0
17/04/2023
7.17
 19,300 7.01 7.17 6.93 0 0 0
14/04/2023
7.01
 3,800 7.01 7.17 7.01 0 0 0
13/04/2023
7.01
 100 7.17 7.17 7.01 0 0 0
12/04/2023
7.17
 40 7.17 7.17 7.17 0 0 0
11/04/2023
7.17
 5,200 7.09 7.17 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |