CTCP Vinafreight (vnf)

13
-0.20
(-1.52%)
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
(2026-07-01) 		-0.61 -4.42% 102,600 0 0
12.80
13.90
13
2 tháng
(2026-06-01) 		-0.16 -1.19% 185,600 -300 0
12.80
13.90
13
3 tháng
(2026-05-04) 		-0.07 -0.51% 234,100 -800 0
12.80
13.90
13
6 tháng
(2026-02-02) 		0.20 1.56% 924,000 -400 0.0
12.64
14.98
13
12 tháng
(2025-08-05) 		-0.79 -5.65% 2,264,200 -100,600 -1.5
12.64
15.71
13
24 tháng
(2024-08-12) 		4.17 46.25% 8,641,255 -32,339 -0.3
8.29
15.71
13
36 tháng
(2023-08-16) 		5.95 82.13% 10,556,404 -12,233 -0.1
6.01
15.71
13
60 tháng
(2021-08-26) 		5.10 62.97% 18,910,443 24,566 0.4
6.01
19.57
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
11/01/2024
6.40
 0 6.40 6.40 6.40 0 0 0
10/01/2024
6.40
 580 6.17 6.40 6.17 0 0 0
09/01/2024
6.32
 3,100 6.32 6.32 6.17 0 0 0
08/01/2024
6.40
 930 6.40 6.40 6.17 0 0 0
05/01/2024
6.25
 510 6.25 6.25 6.25 0 0 0
04/01/2024
6.25
 1 6.25 6.25 6.25 0 0 0
03/01/2024
6.32
 500 6.25 6.32 6.25 0 0 0
02/01/2024
6.32
 7,503 6.17 6.32 6.17 0 0 0
29/12/2023
6.48
 3,800 6.01 6.48 6.01 0 0 0
28/12/2023
6.01
 600 6.01 6.01 6.01 0 0 0
27/12/2023
6.17
 159 6.17 6.17 6.17 0 0 0
26/12/2023
6.01
 7,951 6.01 6.17 6.01 100 0 0.0
25/12/2023
6.01
 1,700 6.17 6.17 6.01 0 0 0
22/12/2023
6.09
 300 6.09 6.17 6.09 100 0 0.0
21/12/2023
6.09
 36 6.09 6.09 6.09 0 0 0
20/12/2023
6.09
 1,400 6.01 6.09 6.01 0 0 0
19/12/2023
6.01
 100 6.01 6.01 6.01 0 0 0
18/12/2023
6.17
 400 6.17 6.17 6.17 0 0 0
15/12/2023
6.09
 400 6.09 6.09 6.09 0 0 0
14/12/2023
6.09
 95 6.09 6.09 6.09 0 94 -0.0
13/12/2023
6.09
 4,301 6.01 6.25 6.01 0 4,000 -0.0
12/12/2023
6.09
 18,200 6.09 6.09 6.01 0 0 0
11/12/2023
6.17
 2,300 6.25 6.25 6.17 0 0 0
08/12/2023
6.17
 4,600 6.17 6.17 6.09 0 0 0
07/12/2023
6.17
 4,800 6.40 6.79 6.17 0 0 0
06/12/2023
6.25
 5,200 6.25 6.25 6.17 0 0 0
05/12/2023
6.09
 2,641 6.17 6.17 6.01 0 0 0
04/12/2023
6.32
 1,300 6.17 6.32 6.17 0 0 0
01/12/2023
6.17
 1 6.17 6.17 6.17 0 0 0
30/11/2023
6.17
 100 6.17 6.17 6.17 0 0 0
29/11/2023
6.09
 1,120 6.17 6.17 6.09 0 0 0
28/11/2023
6.09
 5,502 6.09 6.09 6.09 0 0 0
27/11/2023
6.09
 1,836 6.09 6.17 6.09 0 0 0
24/11/2023
6.17
 2,300 6.17 6.17 6.17 0 0 0
23/11/2023
6.17
 9,000 6.09 6.17 6.01 0 0 0
22/11/2023
6.09
 8,426 6.17 6.17 6.01 0 0 0
21/11/2023
6.25
 4,400 6.17 6.25 6.17 0 0 0
20/11/2023
6.01
 500 6.01 6.01 6.01 0 0 0
17/11/2023
6.17
 5,200 6.40 6.40 6.17 0 0 0
16/11/2023
6.55
 1,400 6.32 6.55 6.32 0 0 0
15/11/2023
6.32
 6,300 6.09 6.32 5.94 0 0 0
14/11/2023
6.32
 4,901 6.09 6.32 6.01 0 0 0
13/11/2023
6.09
 1,701 6.17 6.17 6.09 0 0 0
10/11/2023
6.17
 10,600 6.17 6.17 6.01 0 0 0
09/11/2023
6.17
 12,501 6.17 6.17 5.94 0 0 0
08/11/2023
6.17
 3,500 6.09 6.17 6.01 0 0 0
07/11/2023
6.09
 5,500 6.09 6.17 6.09 0 2,800 0
06/11/2023
6.25
 0 6.25 6.25 6.25 0 0 0
03/11/2023
6.25
 1,700 6.40 6.40 6.17 0 0 0
02/11/2023
6.40
 41,200 6.40 6.48 6.25 0 100 -0.0
01/11/2023
6.40
 16,200 6.25 6.40 6.09 0 1,600 -0.0
31/10/2023
6.25
 27,800 6.86 6.86 6.25 0 7,700 -0.1
30/10/2023
6.86
 0 6.86 6.86 6.86 0 0 0
27/10/2023
6.86
 2,600 6.79 6.86 6.55 0 1,200 0
26/10/2023
6.79
 5,500 6.94 6.94 6.40 0 0 0
25/10/2023
6.94
 600 6.94 6.94 6.86 0 0 0
24/10/2023
6.94
 300 6.94 6.94 6.79 0 0 0
23/10/2023
6.94
 700 6.94 6.94 6.86 0 0 0
20/10/2023
6.94
 600 6.71 6.94 6.94 0 0 0
19/10/2023
6.71
 5,200 7.09 7.09 6.55 0 0 0
18/10/2023
7.09
 1,500 7.17 7.17 6.94 0 0 0
17/10/2023
7.17
 400 7.09 7.17 6.48 0 0 0
16/10/2023
7.09
 300 7.09 7.09 7.09 0 0 0
13/10/2023
7.09
 0 7.09 7.09 7.09 0 0 0
12/10/2023
7.09
 200 7.09 7.17 7.09 0 0 0
11/10/2023
7.09
 0 7.09 7.09 7.09 0 0 0
10/10/2023
7.09
 6,800 7.02 7.09 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |