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)
09/10/2023
7.02
 9,600 6.94 7.02 6.94 0 0 0
06/10/2023
6.94
 11,400 7.17 7.17 6.94 0 0 0
05/10/2023
7.17
 2,000 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
 5,200 7.25 7.25 7.09 4,000 0 0.0
02/10/2023
7.25
 6,800 7.25 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 7.17 7.17 7.09 0 0 0
26/09/2023
7.17
 3,500 7.25 7.25 7.09 0 0 0
25/09/2023
7.25
 9,100 7.17 7.25 7.09 0 0 0
22/09/2023
7.17
 5,200 7.17 7.25 7.02 0 0 0
21/09/2023
7.17
 14,400 7.17 7.25 7.17 0 0 0
20/09/2023
7.17
 1,800 7.17 7.17 7.02 0 0 0
19/09/2023
7.17
 7,800 7.09 7.17 7.02 0 0 0
18/09/2023
7.09
 700 7.09 7.09 7.02 0 0 0
15/09/2023
7.09
 6,400 7.09 7.17 7.02 3,500 0 0
14/09/2023
7.09
 1,200 7.17 7.17 7.09 0 0 0
13/09/2023
7.17
 8,100 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 7.17 7.17 7.09 0 0 0
08/09/2023
7.17
 5,700 7.17 7.25 7.17 0 100 -0.0
07/09/2023
7.17
 6,600 7.09 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
31/08/2023
7.17
 20,700 7.17 7.25 7.17 0 0 0
30/08/2023
7.17
 9,700 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
 400 7.17 7.25 7.17 0 0 0
25/08/2023
7.17
 10,600 7.09 7.17 7.17 0 0 0
24/08/2023
7.09
 0 7.09 7.09 7.09 0 0 0
23/08/2023
7.09
 300 6.94 7.09 7.09 0 0 0
22/08/2023
6.94
 14,000 7.02 7.09 6.94 0 0 0
21/08/2023
7.02
 15,300 6.94 7.02 6.94 0 0 0
18/08/2023
6.94
 21,400 7.25 7.32 6.94 0 0 0
17/08/2023
7.25
 4,800 7.25 7.25 7.17 0 0 0
16/08/2023
7.25
 6,400 7.25 7.25 7.25 0 0 0
15/08/2023
7.25
 40,400 7.25 7.32 7.09 0 0 0
14/08/2023
7.25
 12,000 7.40 7.48 7.25 0 0 0
11/08/2023
7.40
 4,500 7.25 7.40 7.17 0 100 -0.0
10/08/2023
7.25
 4,600 7.25 7.25 7.25 0 0 0
09/08/2023
7.25
 20,300 7.25 7.32 7.17 0 0 0
08/08/2023
7.25
 5,600 7.32 7.32 7.25 0 0 0
07/08/2023
7.32
 7,800 7.32 7.40 7.09 0 0 0
04/08/2023
7.32
 3,900 7.40 7.40 7.32 0 0 0
03/08/2023
7.40
 3,100 7.32 7.40 7.32 0 0 0
02/08/2023
7.32
 4,600 7.32 7.48 7.32 0 0 0
01/08/2023
7.32
 18,100 7.17 7.48 7.17 0 0 0
31/07/2023
7.17
 5,400 7.40 7.40 7.09 0 1,400 -0.0
28/07/2023
7.40
 9,500 7.40 7.40 7.17 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
7.40
 1,000 7.40 7.40 7.02 0 0 0
26/07/2023
7.40
 25,100 7.33 7.40 7.33 0 0 0
25/07/2023
7.33
 14,400 7.40 7.40 7.33 0 0 0
24/07/2023
7.40
 7,100 7.40 7.40 7.33 0 0 0
21/07/2023
7.40
 10,800 7.40 7.47 7.33 0 0 0
20/07/2023
7.40
 25,700 7.40 7.40 7.33 0 0 0
19/07/2023
7.40
 11,800 7.33 7.40 7.19 0 0 0
18/07/2023
7.33
 11,200 7.19 7.33 7.19 0 0 0
17/07/2023
7.19
 2,800 6.97 7.26 7.19 0 0 0
14/07/2023
6.97
 29,700 7.04 7.26 6.97 0 0 0
13/07/2023
7.04
 9,200 7.04 7.11 6.97 400 0 0.0
12/07/2023
7.04
 7,700 7.04 7.04 6.97 0 0 0
11/07/2023
7.04
 6,600 7.04 7.04 6.83 0 0 0
10/07/2023
7.04
 2,500 7.19 7.19 7.04 0 0 0
07/07/2023
7.19
 12,700 6.83 7.19 6.90 0 0 0
06/07/2023
6.83
 7,000 6.83 6.97 6.83 0 0 0
05/07/2023
6.83
 17,100 6.83 6.83 6.76 0 0 0
04/07/2023
6.83
 5,700 6.83 6.97 6.83 0 0 0
03/07/2023
6.83
 1,411 6.83 6.83 6.76 0 0 0
30/06/2023
6.83
 3,200 6.83 6.83 6.76 0 0 0
29/06/2023
6.83
 15,702 6.83 6.90 6.83 0 0 0
28/06/2023
6.83
 13,900 6.83 6.83 6.68 0 0 0
27/06/2023
6.83
 3,100 6.76 6.83 6.68 0 0 0
26/06/2023
6.76
 8,601 6.76 6.83 6.68 0 0 0
23/06/2023
6.76
 100 6.83 6.83 6.76 0 0 0
22/06/2023
6.83
 0 6.68 6.83 6.83 0 0 0
21/06/2023
6.68
 4,700 6.61 6.68 6.61 0 0 0
20/06/2023
6.61
 7,900 6.76 6.97 6.61 0 0 0
19/06/2023
6.76
 4,900 6.83 6.83 6.76 0 0 0
16/06/2023
6.83
 8,600 6.83 7.04 6.83 0 0 0
15/06/2023
6.83
 1,011 7.04 7.04 6.83 0 0 0
14/06/2023
7.04
 18,500 6.76 7.04 6.76 0 0 0
13/06/2023
6.76
 1,500 6.68 6.76 6.68 0 0 0
12/06/2023
6.68
 4,200 6.76 6.76 6.54 2,600 0 0.0
09/06/2023
6.76
 2,100 6.83 6.83 6.76 1,900 0 0.0
08/06/2023
6.83
 4,946 6.90 6.90 6.83 0 0 0
07/06/2023
6.90
 5,857 6.90 6.90 6.83 0 0 0
06/06/2023
6.90
 4,551 6.90 6.90 6.90 200 0 0.0
05/06/2023
6.90
 3,003 6.76 6.90 6.83 300 0 0.0
02/06/2023
6.76
 7,400 6.61 6.90 6.68 0 0 0
01/06/2023
6.61
 10,127 6.83 6.97 6.61 100 0 0.0
31/05/2023
6.83
 15,332 6.61 7.19 6.61 3,000 2,000 0.0
30/05/2023
6.61
 3,800 6.61 6.61 6.54 0 0 0
29/05/2023
6.61
 25,047 6.54 6.61 6.54 0 0 0
26/05/2023
6.54
 11,100 6.54 6.61 6.54 4,300 0 0.0
25/05/2023
6.54
 8,922 6.54 6.61 6.54 0 0 0
24/05/2023
6.54
 41,401 6.47 6.61 6.47 0 0 0
23/05/2023
6.47
 6,900 6.61 6.61 6.47 0 0 0
22/05/2023
6.61
 9,301 6.61 6.61 6.47 1,000 0 0.0
19/05/2023
6.61
 4,907 6.47 6.61 6.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |