CTCP Vinafreight (vnf)

15.80
0.10
(0.64%)
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
(2025-11-05) 		-0.10 -0.63% 68,400 -20,200 -0.3
15.50
15.80
15.80
2 tháng
(2025-10-06) 		-1.20 -7.10% 306,800 -22,800 -0.4
15.50
17.20
15.80
3 tháng
(2025-09-08) 		0.70 4.67% 633,000 -27,000 -0.4
14.90
17.40
15.80
6 tháng
(2025-06-09) 		0.70 4.67% 1,918,300 -31,400 -0.5
13.80
17.40
15.80
12 tháng
(2024-12-10) 		1.61 11.42% 6,262,995 51,701 0.9
10.64
17.40
15.80
24 tháng
(2023-12-18) 		8.87 129.74% 8,867,279 65,761 0.9
6.66
17.40
15.80
36 tháng
(2022-12-21) 		8.53 119.10% 10,808,364 72,067 1.0
6.66
17.40
15.80
60 tháng
(2020-12-31) 		3.09 24.47% 18,548,477 -190,484 -3.0
6.66
21.68
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
7.40
 1 7.40 7.40 7.40 0 0 0
23/12/2022
7.40
 10,501 7.32 7.40 7.09 0 0 0
22/12/2022
7.32
 10,414 7.17 7.80 7.32 0 0 0
21/12/2022
7.17
 11,200 7.72 7.80 7.17 0 0 0
20/12/2022
7.72
 3,504 7.40 7.80 7.40 0 0 0
19/12/2022
7.40
 72,600 8.04 8.12 7.40 0 0 0
16/12/2022
8.04
 6,603 7.80 8.20 7.48 0 0 0
15/12/2022
7.80
 20,900 8.36 8.36 7.80 0 0 0
14/12/2022
8.36
 32,100 8.36 8.60 7.88 0 0 0
13/12/2022
8.36
 400 8.28 8.60 8.28 0 0 0
12/12/2022
8.28
 2,400 8.76 8.76 8.28 0 0 0
09/12/2022
8.76
 9,106 8.36 8.76 8.20 0 0 0
08/12/2022
8.36
 1,500 8.84 8.84 8.36 0 0 0
07/12/2022
8.84
 2,500 9.16 9.16 8.76 0 0 0
06/12/2022
9.16
 1,209 8.76 9.39 8.60 0 4 -0.0
05/12/2022
8.76
 1,764 8.36 9.00 8.36 0 0 0
02/12/2022
8.36
 2,200 9.00 9.00 8.28 0 0 0
01/12/2022
9.00
 1,321 9.00 9.71 8.12 0 0 0
30/11/2022
9.00
 301 8.68 9.39 8.68 0 0 0
29/11/2022
8.68
 800 8.28 8.92 8.36 0 0 0
28/11/2022
8.28
 4,200 7.72 8.36 7.72 0 0 0
25/11/2022
7.72
 5,000 8.52 8.52 7.72 0 0 0
24/11/2022
8.52
 165 7.96 8.52 8.52 0 0 0
23/11/2022
7.96
 4,400 8.76 9.16 7.96 0 0 0
22/11/2022
8.76
 12,500 7.96 8.76 7.25 0 0 0
21/11/2022
7.96
 2,200 8.44 9.16 7.72 0 0 0
18/11/2022
8.44
 10,000 8.76 8.76 7.88 0 0 0
17/11/2022
8.76
 2,879 8.36 9.00 8.76 0 0 0
16/11/2022
8.36
 29,412 7.80 8.36 7.09 6,900 0 0.1
15/11/2022
7.80
 24,200 8.60 8.60 7.80 0 0 0
14/11/2022
8.60
 700 8.28 8.68 7.64 0 0 0
11/11/2022
8.28
 5,800 8.28 8.76 7.56 0 0 0
10/11/2022
8.28
 3,700 9.16 9.16 8.28 0 0 0
09/11/2022
9.16
 11,100 8.52 9.24 8.76 0 0 0
08/11/2022
8.52
 1,600 9.24 9.32 8.52 0 0 0
07/11/2022
9.24
 24,400 9.24 9.47 9.24 0 0 0
04/11/2022
9.24
 311 8.92 9.63 9.24 0 0 0
03/11/2022
8.92
 3,312 9.47 9.47 8.92 0 12 -0.0
02/11/2022
9.47
 36,166 9.47 9.55 9.47 0 0 0
01/11/2022
9.47
 1,006 9.79 9.79 9.47 0 0 0
31/10/2022
9.79
 463 9.39 9.79 8.68 0 100 -0.0
28/10/2022
9.39
 3,500 9.63 9.79 9.39 0 900 -0.0
27/10/2022
9.63
 4,400 9.79 9.79 9.63 0 0 0
26/10/2022
9.79
 42,374 9.32 9.79 8.52 0 100 -0.0
25/10/2022
9.32
 12,725 9.39 9.39 8.52 0 0 0
24/10/2022
9.39
 4,560 9.95 10.19 9.39 0 60 -0.0
21/10/2022
9.95
 11,702 9.95 9.95 9.32 0 0 0
20/10/2022
9.95
 1,407 10.19 10.27 9.95 0 0 0
19/10/2022
10.19
 5,100 10.35 10.35 9.71 0 0 0
18/10/2022
10.35
 7,400 10.19 10.75 9.71 0 0 0
17/10/2022
10.19
 7,546 10.27 10.27 9.55 0 0 0
14/10/2022
10.27
 105 10.03 10.27 10.27 0 0 0
13/10/2022
10.03
 1,700 9.87 10.03 9.47 0 0 0
12/10/2022
9.87
 9,000 9.55 9.87 8.84 0 0 0
11/10/2022
9.55
 3,006 9.63 9.71 9.55 0 0 0
10/10/2022
9.63
 400 9.63 9.63 9.32 0 0 0
07/10/2022
9.63
 23,616 10.59 10.59 9.55 0 0 0
06/10/2022
10.59
 401 11.46 11.46 10.59 0 0 0
05/10/2022
11.46
 1,100 11.46 11.46 11.15 0 0 0
04/10/2022
11.46
 500 11.54 11.54 11.46 0 0 0
03/10/2022
11.54
 201 10.75 11.54 10.75 0 0 0
30/09/2022
10.75
 5,702 11.86 12.26 10.75 100 0 0.0
29/09/2022
11.86
 4,719 12.18 12.18 11.15 800 0 0.0
28/09/2022
12.18
 0 12.18 12.18 12.18 0 0 0
27/09/2022
12.18
 0 12.18 12.18 12.18 0 0 0
26/09/2022
12.18
 838 12.18 12.18 10.99 0 0 0
23/09/2022
12.18
 1,210 12.18 12.18 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |