CTCP Vinafreight (vnf)

15.20
0.10
(0.66%)
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
(2026-05-18) 		-0.10 -0.68% 45,100 -300 0
14.50
15.10
15.10
2 tháng
(2026-04-20) 		-0.50 -3.31% 84,100 -800 0
14.50
15.10
15.10
3 tháng
(2026-03-19) 		-0.60 -3.95% 315,100 1,200 0.0
14.50
15.40
15.10
6 tháng
(2025-12-19) 		-0.90 -5.81% 975,600 -65,300 -0.9
14
16.60
15.10
12 tháng
(2025-06-23) 		0.70 5.04% 2,720,300 -98,100 -1.4
13.80
17.40
15.10
24 tháng
(2024-06-27) 		4.43 43.62% 8,928,365 -31,439 -0.3
9.18
17.40
15.10
36 tháng
(2023-07-03) 		7.04 93.03% 10,739,315 -13,133 -0.1
6.66
17.40
15.10
60 tháng
(2021-07-13) 		7.84 115.95% 18,943,391 27,266 0.5
6.66
21.68
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
6.92
 4,300 6.92 6.92 6.92 0 0 0
11/01/2024
7.09
 0 7.09 7.09 7.09 0 0 0
10/01/2024
7.09
 580 6.83 7.09 6.83 0 0 0
09/01/2024
7.00
 3,100 7.00 7.00 6.83 0 0 0
08/01/2024
7.09
 930 7.09 7.09 6.83 0 0 0
05/01/2024
6.92
 510 6.92 6.92 6.92 0 0 0
04/01/2024
6.92
 1 6.92 6.92 6.92 0 0 0
03/01/2024
7.00
 500 6.92 7.00 6.92 0 0 0
02/01/2024
7.00
 7,503 6.83 7.00 6.83 0 0 0
29/12/2023
7.18
 3,800 6.66 7.18 6.66 0 0 0
28/12/2023
6.66
 600 6.66 6.66 6.66 0 0 0
27/12/2023
6.83
 159 6.83 6.83 6.83 0 0 0
26/12/2023
6.66
 7,951 6.66 6.83 6.66 100 0 0.0
25/12/2023
6.66
 1,700 6.83 6.83 6.66 0 0 0
22/12/2023
6.75
 300 6.75 6.83 6.75 100 0 0.0
21/12/2023
6.75
 36 6.75 6.75 6.75 0 0 0
20/12/2023
6.75
 1,400 6.66 6.75 6.66 0 0 0
19/12/2023
6.66
 100 6.66 6.66 6.66 0 0 0
18/12/2023
6.83
 400 6.83 6.83 6.83 0 0 0
15/12/2023
6.75
 400 6.75 6.75 6.75 0 0 0
14/12/2023
6.75
 95 6.75 6.75 6.75 0 94 -0.0
13/12/2023
6.75
 4,301 6.66 6.92 6.66 0 4,000 -0.0
12/12/2023
6.75
 18,200 6.75 6.75 6.66 0 0 0
11/12/2023
6.83
 2,300 6.92 6.92 6.83 0 0 0
08/12/2023
6.83
 4,600 6.83 6.83 6.75 0 0 0
07/12/2023
6.83
 4,800 7.09 7.52 6.83 0 0 0
06/12/2023
6.92
 5,200 6.92 6.92 6.83 0 0 0
05/12/2023
6.75
 2,641 6.83 6.83 6.66 0 0 0
04/12/2023
7.00
 1,300 6.83 7.00 6.83 0 0 0
01/12/2023
6.83
 1 6.83 6.83 6.83 0 0 0
30/11/2023
6.83
 100 6.83 6.83 6.83 0 0 0
29/11/2023
6.75
 1,120 6.83 6.83 6.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |