CTCP Vinafreight (vnf)

14.90
0.10
(0.68%)
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
(2026-04-01) 		-0.50 -3.25% 67,300 -200 0
14.80
15.40
14.90
2 tháng
(2026-03-02) 		-1.40 -8.59% 375,800 1,900 0.0
14.80
16.30
14.90
3 tháng
(2026-02-02) 		0.50 3.47% 693,200 400 0.0
14
16.60
14.90
6 tháng
(2025-11-03) 		-0.60 -3.87% 1,026,800 -91,300 -1.3
14
16.60
14.90
12 tháng
(2025-05-06) 		1.26 9.27% 3,537,200 -96,800 -1.4
12.64
17.40
14.90
24 tháng
(2024-05-13) 		7.13 91.68% 9,256,851 -35,539 -0.3
7.69
17.40
14.90
36 tháng
(2023-05-17) 		7.65 105.65% 10,975,607 -1,133 -0.0
6.66
17.40
14.90
60 tháng
(2021-05-27) 		5.74 62.70% 19,016,243 -28,034 -0.3
6.66
21.68
14.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
6.75
 5,502 6.75 6.75 6.75 0 0 0
27/11/2023
6.75
 1,836 6.75 6.83 6.75 0 0 0
24/11/2023
6.83
 2,300 6.83 6.83 6.83 0 0 0
23/11/2023
6.83
 9,000 6.75 6.83 6.66 0 0 0
22/11/2023
6.75
 8,426 6.83 6.83 6.66 0 0 0
21/11/2023
6.92
 4,400 6.83 6.92 6.83 0 0 0
20/11/2023
6.66
 500 6.66 6.66 6.66 0 0 0
17/11/2023
6.83
 5,200 7.09 7.09 6.83 0 0 0
16/11/2023
7.26
 1,400 7.00 7.26 7.00 0 0 0
15/11/2023
7.00
 6,300 6.75 7.00 6.58 0 0 0
14/11/2023
7.00
 4,901 6.75 7.00 6.66 0 0 0
13/11/2023
6.75
 1,701 6.83 6.83 6.75 0 0 0
10/11/2023
6.83
 10,600 6.83 6.83 6.66 0 0 0
09/11/2023
6.83
 12,501 6.83 6.83 6.58 0 0 0
08/11/2023
6.83
 3,500 6.75 6.83 6.66 0 0 0
07/11/2023
6.75
 5,500 6.75 6.83 6.75 0 2,800 0
06/11/2023
6.92
 0 6.92 6.92 6.92 0 0 0
03/11/2023
6.92
 1,700 7.09 7.09 6.83 0 0 0
02/11/2023
7.09
 41,200 7.09 7.18 6.92 0 100 -0.0
01/11/2023
7.09
 16,200 6.92 7.09 6.75 0 1,600 -0.0
31/10/2023
6.92
 27,800 7.60 7.60 6.92 0 7,700 -0.1
30/10/2023
7.60
 0 7.60 7.60 7.60 0 0 0
27/10/2023
7.60
 2,600 7.52 7.60 7.26 0 1,200 0
26/10/2023
7.52
 5,500 7.69 7.69 7.09 0 0 0
25/10/2023
7.69
 600 7.69 7.69 7.60 0 0 0
24/10/2023
7.69
 300 7.69 7.69 7.52 0 0 0
23/10/2023
7.69
 700 7.69 7.69 7.60 0 0 0
20/10/2023
7.69
 600 7.43 7.69 7.69 0 0 0
19/10/2023
7.43
 5,200 7.86 7.86 7.26 0 0 0
18/10/2023
7.86
 1,500 7.94 7.94 7.69 0 0 0
17/10/2023
7.94
 400 7.86 7.94 7.18 0 0 0
16/10/2023
7.86
 300 7.86 7.86 7.86 0 0 0
13/10/2023
7.86
 0 7.86 7.86 7.86 0 0 0
12/10/2023
7.86
 200 7.86 7.94 7.86 0 0 0
11/10/2023
7.86
 0 7.86 7.86 7.86 0 0 0
10/10/2023
7.86
 6,800 7.77 7.86 7.77 0 0 0
09/10/2023
7.77
 9,600 7.69 7.77 7.69 0 0 0
06/10/2023
7.69
 11,400 7.94 7.94 7.69 0 0 0
05/10/2023
7.94
 2,000 7.94 7.94 7.69 0 0 0
04/10/2023
7.94
 1,900 7.94 7.94 7.77 0 0 0
03/10/2023
7.94
 5,200 8.03 8.03 7.86 4,000 0 0.0
02/10/2023
8.03
 6,800 8.03 8.03 7.94 0 0 0
29/09/2023
8.03
 7,500 7.94 8.03 7.69 0 0 0
28/09/2023
7.94
 2,100 7.94 7.94 7.86 0 0 0
27/09/2023
7.94
 24,700 7.94 7.94 7.86 0 0 0
26/09/2023
7.94
 3,500 8.03 8.03 7.86 0 0 0
25/09/2023
8.03
 9,100 7.94 8.03 7.86 0 0 0
22/09/2023
7.94
 5,200 7.94 8.03 7.77 0 0 0
21/09/2023
7.94
 14,400 7.94 8.03 7.94 0 0 0
20/09/2023
7.94
 1,800 7.94 7.94 7.77 0 0 0
19/09/2023
7.94
 7,800 7.86 7.94 7.77 0 0 0
18/09/2023
7.86
 700 7.86 7.86 7.77 0 0 0
15/09/2023
7.86
 6,400 7.86 7.94 7.77 3,500 0 0
14/09/2023
7.86
 1,200 7.94 7.94 7.86 0 0 0
13/09/2023
7.94
 8,100 7.94 7.94 7.94 0 0 0
12/09/2023
7.94
 0 7.94 7.94 7.94 0 0 0
11/09/2023
7.94
 2,200 7.94 7.94 7.86 0 0 0
08/09/2023
7.94
 5,700 7.94 8.03 7.94 0 100 -0.0
07/09/2023
7.94
 6,600 7.86 8.03 7.86 0 1,100 -0.0
06/09/2023
7.86
 3,000 7.86 7.86 7.86 0 0 0
05/09/2023
7.86
 1,100 7.94 7.94 7.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |