CTCP Vinafreight (vnf)

14
-0.60
(-4.11%)
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
(2025-12-29) 		-0.50 -3.40% 172,500 -64,500 -0.9
14
15.40
14.60
2 tháng
(2025-11-28) 		-1.60 -10.13% 239,800 -66,700 -1.0
14
15.80
14.60
3 tháng
(2025-10-29) 		-1.80 -11.25% 333,100 -92,300 -1.4
14
16
14.60
6 tháng
(2025-07-31) 		-1.30 -8.39% 1,451,000 -104,900 -1.6
14
17.40
14.60
12 tháng
(2025-02-03) 		-0.98 -6.47% 5,538,030 -29,400 -0.3
10.64
17.40
14.60
24 tháng
(2024-02-07) 		7.02 97.89% 8,890,592 -14,539 -0.2
7.09
17.40
14.60
36 tháng
(2023-02-13) 		7.19 102.67% 10,724,981 -3,433 -0.0
6.66
17.40
14.60
60 tháng
(2021-02-22) 		4.37 44.40% 18,672,997 -219,984 -3.4
6.66
21.68
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |