CTCP Vinafreight (vnf)

15.20
0
(0%)
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
(2026-02-23) 		0.20 1.33% 402,100 400 0.0
15
16.60
15.20
2 tháng
(2026-01-19) 		1 7.04% 481,800 1,400 0.0
14
16.60
15.20
3 tháng
(2025-12-18) 		0 0% 656,600 -66,000 -0.9
14
16.60
15.20
6 tháng
(2025-09-19) 		-1.80 -10.59% 1,230,600 -93,000 -1.4
14
17.40
15.20
12 tháng
(2025-03-24) 		1.65 12.21% 4,213,000 -96,400 -1.4
10.64
17.40
15.20
24 tháng
(2024-03-28) 		7.77 104.53% 9,137,571 -35,339 -0.3
7.18
17.40
15.20
36 tháng
(2023-04-03) 		8.19 116.95% 11,062,886 -5,933 -0.1
6.66
17.40
15.20
60 tháng
(2021-04-13) 		4.81 46.34% 18,846,659 -63,334 -0.8
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2023
7.25
 11,100 7.25 7.32 7.25 4,300 0 0.0
25/05/2023
7.25
 8,922 7.25 7.32 7.25 0 0 0
24/05/2023
7.25
 41,401 7.17 7.32 7.17 0 0 0
23/05/2023
7.17
 6,900 7.32 7.32 7.17 0 0 0
22/05/2023
7.32
 9,301 7.32 7.32 7.17 1,000 0 0.0
19/05/2023
7.32
 4,907 7.17 7.32 7.17 0 0 0
18/05/2023
7.17
 37,138 7.25 7.25 7.17 0 0 0
17/05/2023
7.25
 2,946 7.09 7.25 7.17 0 0 0
16/05/2023
7.09
 23,820 7.17 7.32 7.09 0 0 0
15/05/2023
7.17
 55,200 7.09 7.17 7.01 0 0 0
12/05/2023
7.09
 45,200 7.17 7.17 7.01 0 2,100 -0.0
11/05/2023
7.17
 2,100 7.09 7.17 7.09 0 0 0
10/05/2023
7.09
 3,700 7.09 7.17 7.09 0 1,400 -0.0
09/05/2023
7.09
 3 7.09 7.09 7.09 0 0 0
08/05/2023
7.09
 2,200 7.17 7.17 7.09 0 0 0
05/05/2023
7.17
 21,903 7.09 7.17 6.85 0 0 0
04/05/2023
7.09
 5,500 7.17 7.17 7.09 0 0 0
28/04/2023
7.17
 4,500 7.17 7.17 7.09 0 0 0
27/04/2023
7.17
 1,600 7.17 7.17 7.01 0 0 0
26/04/2023
7.17
 0 7.01 7.17 7.01 0 0 0
25/04/2023
7.01
 10,301 7.09 7.17 7.01 0 0 0
24/04/2023
7.09
 2,900 7.25 7.25 7.09 0 0 0
21/04/2023
7.25
 3,500 7.25 7.25 7.25 0 0 0
20/04/2023
7.25
 100 7.09 7.25 7.25 0 0 0
19/04/2023
7.09
 12,989 7.09 7.17 7.01 0 0 0
18/04/2023
7.09
 38,500 7.17 7.32 7.09 0 0 0
17/04/2023
7.17
 19,300 7.01 7.17 6.93 0 0 0
14/04/2023
7.01
 3,800 7.01 7.17 7.01 0 0 0
13/04/2023
7.01
 100 7.17 7.17 7.01 0 0 0
12/04/2023
7.17
 40 7.17 7.17 7.17 0 0 0
11/04/2023
7.17
 5,200 7.09 7.17 7.01 0 0 0
10/04/2023
7.09
 5,012 7.17 7.17 7.09 0 0 0
07/04/2023
7.17
 661 7.17 7.17 7.01 0 0 0
06/04/2023
7.17
 61,840 7.17 7.48 7.01 0 0 0
05/04/2023
7.17
 10 7.17 7.17 7.17 0 0 0
04/04/2023
7.17
 200 7.01 7.17 7.09 0 0 0
03/04/2023
7.01
 12,200 7.01 7.17 6.85 0 0 0
31/03/2023
7.01
 400 7.09 7.09 7.01 0 0 0
30/03/2023
7.09
 1,324 7.09 7.17 7.09 0 0 0
29/03/2023
7.09
 700 6.93 7.17 7.09 0 0 0
28/03/2023
6.93
 4,000 7.09 7.09 6.93 0 0 0
27/03/2023
7.09
 1,200 7.01 7.09 6.85 0 0 0
24/03/2023
7.01
 200 7.01 7.01 7.01 0 0 0
23/03/2023
7.01
 100 7.01 7.01 7.01 0 0 0
22/03/2023
7.01
 100 7.01 7.01 7.01 0 0 0
21/03/2023
7.01
 4,800 6.93 7.01 6.85 0 0 0
20/03/2023
6.93
 1,500 7.01 7.09 6.93 0 0 0
17/03/2023
7.01
 1,100 7.09 7.09 7.01 0 0 0
16/03/2023
7.09
 1,200 7.09 7.17 7.09 0 0 0
15/03/2023
7.09
 2,000 7.09 7.09 7.01 0 0 0
14/03/2023
7.09
 10,117 7.01 7.09 6.61 0 0 0
13/03/2023
7.01
 4,900 7.17 7.17 7.01 0 0 0
10/03/2023
7.17
 11 7.17 7.17 7.17 0 0 0
09/03/2023
7.17
 2,500 7.17 7.17 7.01 0 0 0
08/03/2023
7.17
 10,900 7.17 7.17 6.93 0 0 0
07/03/2023
7.17
 5,400 7.01 7.17 7.01 0 0 0
06/03/2023
7.01
 500 7.17 7.17 7.01 0 0 0
03/03/2023
7.17
 12,200 7.17 7.25 7.17 0 0 0
02/03/2023
7.17
 4,606 7.17 7.25 7.01 0 0 0
01/03/2023
7.17
 12,500 7.17 7.17 7.01 0 0 0
28/02/2023
7.17
 2,425 7.17 7.17 7.09 0 0 0
27/02/2023
7.17
 6,000 7.09 7.17 6.85 0 0 0
24/02/2023
7.09
 1,900 7.17 7.17 7.01 0 0 0
23/02/2023
7.17
 105 7.17 7.17 7.17 0 0 0
22/02/2023
7.17
 1,800 7.17 7.17 7.17 0 0 0
21/02/2023
7.17
 5,303 7.17 7.17 7.17 0 0 0
20/02/2023
7.17
 5,903 7.17 7.17 7.09 1,000 0 0.0
17/02/2023
7.17
 6,101 7.17 7.17 7.17 0 0 0
16/02/2023
7.17
 2,900 7.17 7.25 7.17 0 0 0
15/02/2023
7.17
 800 6.85 7.17 7.09 0 0 0
14/02/2023
6.85
 3,300 7.01 7.17 6.85 0 0 0
13/02/2023
7.01
 3,100 6.93 7.01 6.77 0 0 0
10/02/2023
6.93
 7,500 7.17 7.17 6.93 0 0 0
09/02/2023
7.17
 5,711 7.17 7.17 7.09 2,500 0 0.0
08/02/2023
7.17
 34,900 7.17 7.17 7.09 0 0 0
07/02/2023
7.17
 7,200 7.17 7.17 7.17 0 0 0
06/02/2023
7.17
 41,100 7.17 7.17 7.17 0 0 0
03/02/2023
7.17
 47,239 7.64 7.64 7.09 0 0 0
02/02/2023
7.64
 301 7.80 7.80 7.64 0 0 0
01/02/2023
7.80
 19,054 7.88 8.04 7.56 0 0 0
31/01/2023
7.88
 21,712 7.72 7.96 7.72 0 0 0
30/01/2023
7.72
 9,697 7.80 7.80 7.56 0 0 0
27/01/2023
7.80
 850 7.64 7.80 7.64 0 0 0
19/01/2023
7.64
 2,400 7.64 8.20 7.64 0 0 0
18/01/2023
7.64
 1,300 7.64 7.80 7.64 0 0 0
17/01/2023
7.64
 1,000 7.88 7.88 7.64 0 0 0
16/01/2023
7.88
 400 7.80 8.20 7.56 0 0 0
13/01/2023
7.80
 3,780 7.72 8.36 7.56 2,200 0 0.0
12/01/2023
7.72
 3,160 7.56 8.12 7.56 0 0 0
11/01/2023
7.56
 5,800 7.56 7.56 7.48 0 0 0
10/01/2023
7.56
 3,200 7.56 7.64 7.25 0 0 0
09/01/2023
7.56
 8,720 7.32 7.96 7.17 0 0 0
06/01/2023
7.32
 4,300 7.56 7.56 7.32 0 0 0
05/01/2023
7.56
 0 7.56 7.56 7.56 0 0 0
04/01/2023
7.56
 14,006 7.48 7.80 7.48 3,000 0 0.0
03/01/2023
7.48
 2,517 7.40 7.56 7.40 0 0 0
30/12/2022
7.40
 0 7.40 7.40 7.40 0 0 0
29/12/2022
7.40
 23,560 7.48 7.48 7.25 2,000 0 0.0
28/12/2022
7.48
 3,600 7.40 7.48 7.32 0 0 0
27/12/2022
7.40
 1,360 7.40 7.40 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |