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)
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
01/01/2024
6.48
 3,800 6.01 6.48 6.01 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
7.48
 3,160 7.86 7.86 7.32 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
7.56
 6,600 7.40 7.56 7.32 0 0 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 6.48 6.48 6.25 0 100 -0.0
01/11/2023
6.40
 16,205 6.25 6.40 6.09 0 1,600 -0.0
31/10/2023
6.25
 27,800 6.63 6.63 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
10.02
 1,500 9.95 10.02 9.95 0 0 0
26/10/2023
6.79
 5,500 6.55 6.79 6.40 0 0 0
25/10/2023
6.94
 600 6.86 6.94 6.86 0 0 0
24/10/2023
6.94
 300 6.79 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 6.94 6.94 6.94 0 0 0
19/10/2023
6.71
 5,200 6.94 7.09 6.55 0 0 0
18/10/2023
7.09
 1,500 6.94 7.09 6.94 0 0 0
17/10/2023
7.17
 400 7.02 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 7.17 7.17 7.09 0 0 0
11/10/2023
7.09
 20 7.09 7.09 7.09 0 0 0
10/10/2023
7.09
 6,810 7.02 7.09 7.02 0 0 0
09/10/2023
7.02
 9,601 6.94 7.02 6.94 0 0 0
06/10/2023
6.94
 11,400 6.94 6.94 6.94 0 0 0
05/10/2023
7.17
 2,001 7.17 7.17 6.94 0 0 0
04/10/2023
7.17
 1,900 7.17 7.17 7.02 0 0 0
03/10/2023
7.17
 5,210 7.25 7.25 7.09 4,000 0 0.0
02/10/2023
7.25
 6,800 7.17 7.25 7.17 0 0 0
29/09/2023
7.25
 7,500 7.17 7.25 6.94 0 0 0
28/09/2023
7.17
 2,100 7.17 7.17 7.09 0 0 0
27/09/2023
7.17
 24,700 7.09 7.17 7.09 0 0 0
26/09/2023
7.17
 3,501 7.09 7.17 7.09 0 0 0
25/09/2023
7.25
 9,101 7.17 7.25 7.09 0 0 0
22/09/2023
7.17
 5,271 7.17 7.25 7.02 0 0 0
21/09/2023
7.17
 14,401 7.17 7.25 7.17 0 0 0
20/09/2023
7.17
 1,805 7.02 7.17 7.02 0 0 0
19/09/2023
10.02
 1,500 9.95 10.02 9.95 0 0 0
18/09/2023
7.09
 700 7.09 7.09 7.02 0 0 0
15/09/2023
10.02
 1,500 9.95 10.02 9.95 0 0 0
14/09/2023
7.09
 1,200 7.09 7.09 7.09 0 0 0
13/09/2023
7.17
 8,113 7.17 7.17 7.17 0 0 0
12/09/2023
7.17
 0 7.17 7.17 7.17 0 0 0
11/09/2023
7.17
 2,200 7.09 7.17 7.09 0 0 0
08/09/2023
7.17
 5,772 7.25 7.25 7.17 0 100 -0.0
07/09/2023
7.17
 6,623 7.17 7.25 7.09 0 1,100 -0.0
06/09/2023
7.09
 3,000 7.09 7.09 7.09 0 0 0
05/09/2023
7.09
 1,100 7.17 7.17 7.09 0 0 0
04/09/2023
6.94
 661 6.79 6.94 6.79 0 0 0
01/09/2023
7.32
 8,720 7.71 7.71 6.94 0 0 0
31/08/2023
7.17
 20,700 7.17 7.25 7.17 0 0 0
30/08/2023
7.17
 9,702 7.25 7.25 7.17 0 0 0
29/08/2023
7.25
 28,500 7.25 7.32 7.17 0 0 0
28/08/2023
7.25
 412 7.17 7.25 7.17 0 0 0
25/08/2023
10.02
 1,500 9.95 10.02 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |