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)
24/08/2023
7.09
 24 7.09 7.09 7.09 0 0 0
23/08/2023
7.09
 300 7.09 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
 4,848 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
 40,520 7.25 7.32 7.09 0 0 0
14/08/2023
7.25
 12,005 7.48 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 7.25 7.25 7.25 0 0 0
07/08/2023
7.32
 7,801 7.32 7.40 7.09 0 0 0
04/08/2023
7.32
 3,903 7.32 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 7.40 7.48 7.32 0 0 0
01/08/2023
7.32
 18,100 7.25 7.48 7.17 0 0 0
31/07/2023
7.17
 5,400 7.17 7.17 7.09 0 1,400 -0.0
28/07/2023
7.40
 9,500 7.32 7.40 7.17 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
7.40
 1,000 7.02 7.40 7.02 0 0 0
26/07/2023
7.40
 25,100 7.40 7.40 7.33 0 0 0
25/07/2023
7.33
 14,452 7.33 7.40 7.33 0 0 0
24/07/2023
7.40
 7,139 7.40 7.40 7.33 0 0 0
21/07/2023
7.40
 10,801 7.40 7.47 7.33 0 0 0
20/07/2023
7.40
 25,720 7.33 7.40 7.33 0 0 0
19/07/2023
7.40
 11,850 7.19 7.40 7.19 0 0 0
18/07/2023
7.33
 11,201 7.26 7.33 7.19 0 0 0
17/07/2023
7.19
 2,870 7.19 7.26 7.19 0 0 0
14/07/2023
6.97
 29,820 7.04 7.26 6.97 0 0 0
13/07/2023
7.04
 9,210 7.11 7.11 6.97 400 0 0.0
12/07/2023
7.04
 7,700 6.97 7.04 6.97 0 0 0
11/07/2023
7.04
 6,600 6.90 7.04 6.83 0 0 0
10/07/2023
6.47
 11,400 6.47 6.47 6.47 0 0 0
07/07/2023
7.19
 12,700 6.90 7.19 6.90 0 0 0
06/07/2023
6.83
 7,011 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 6.97 6.97 6.83 0 0 0
03/07/2023
6.83
 1,411 6.76 6.83 6.76 0 0 0
30/06/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
29/06/2023
6.83
 15,702 6.83 6.90 6.83 0 0 0
28/06/2023
6.76
 14,000 6.68 6.83 6.68 0 0 0
27/06/2023
6.76
 4,201 6.68 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 6.76 6.76 6.76 0 0 0
22/06/2023
6.83
 13,618 6.83 6.83 6.83 0 0 0
21/06/2023
6.83
 4,800 6.68 6.83 6.61 0 0 0
20/06/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
19/06/2023
6.76
 5,700 6.83 6.83 6.76 0 0 0
16/06/2023
6.83
 8,600 7.04 7.04 6.83 0 0 0
15/06/2023
7.04
 1,111 6.83 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
9.34
 1,500 9.27 9.34 9.27 0 0 0
12/06/2023
6.68
 4,200 6.61 6.68 6.54 2,600 0 0.0
09/06/2023
6.54
 17,102 6.76 6.76 6.54 1,900 0 0.0
08/06/2023
6.83
 4,946 6.83 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
 4,951 6.90 6.90 6.90 200 0 0.0
05/06/2023
6.90
 3,003 6.83 6.90 6.83 300 0 0.0
02/06/2023
6.76
 7,400 6.68 6.90 6.68 0 0 0
01/06/2023
6.61
 10,127 6.90 6.97 6.61 100 0 0.0
31/05/2023
6.83
 15,632 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 6.61 6.61 6.54 0 0 0
24/05/2023
6.54
 41,401 6.54 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 6.54 6.61 6.47 1,000 0 0.0
19/05/2023
6.61
 4,907 6.54 6.61 6.47 0 0 0
18/05/2023
6.54
 37,338 6.47 6.54 6.47 0 0 0
17/05/2023
6.47
 3,046 6.54 6.54 6.47 0 0 0
16/05/2023
6.40
 23,820 6.47 6.61 6.40 0 0 0
15/05/2023
6.47
 55,300 6.40 6.47 6.32 0 0 0
12/05/2023
6.40
 45,200 6.47 6.47 6.32 0 2,100 -0.0
11/05/2023
6.47
 2,187 6.40 6.47 6.40 0 0 0
10/05/2023
6.40
 6,800 6.40 6.47 6.40 0 1,400 -0.0
09/05/2023
6.40
 3 6.40 6.40 6.40 0 0 0
08/05/2023
6.40
 2,200 6.40 6.47 6.40 0 0 0
05/05/2023
6.47
 22,103 6.40 6.47 6.18 0 0 0
04/05/2023
6.40
 5,500 6.40 6.40 6.40 0 0 0
03/05/2023
6.47
 12,200 6.54 6.54 6.47 0 0 0
02/05/2023
6.47
 47,239 6.90 6.90 6.40 0 0 0
01/05/2023
6.83
 0 6.83 6.83 6.83 0 0 0
28/04/2023
6.47
 4,500 6.40 6.47 6.40 0 0 0
27/04/2023
6.47
 1,600 6.40 6.47 6.32 0 0 0
26/04/2023
6.47
 200 6.47 6.47 6.47 0 0 0
25/04/2023
6.32
 10,501 6.47 6.47 6.32 0 0 0
24/04/2023
6.40
 2,900 6.47 6.47 6.40 0 0 0
21/04/2023
6.54
 3,500 6.54 6.54 6.54 0 0 0
20/04/2023
6.54
 100 6.54 6.54 6.54 0 0 0
19/04/2023
6.47
 12,989 6.47 6.47 6.32 0 0 0
18/04/2023
6.40
 38,500 6.47 6.61 6.40 0 0 0
17/04/2023
6.47
 19,300 6.32 6.47 6.25 0 0 0
14/04/2023
6.32
 3,800 6.47 6.47 6.32 0 0 0
13/04/2023
6.32
 100 6.32 6.32 6.32 0 0 0
12/04/2023
6.47
 40 6.47 6.47 6.47 0 0 0
11/04/2023
6.47
 5,200 6.32 6.47 6.32 0 0 0
10/04/2023
6.68
 1,900 6.68 6.68 6.54 0 0 0
07/04/2023
6.47
 661 6.32 6.47 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |