Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	12.90	400	13	13	12.90	0	0	0
16/09/2026	13	2,100	12.90	13	12.90	0	0	0
15/09/2026	12.90	4,300	13	13	12.90	0	0	0
14/09/2026	13	1,500	12.90	13	12.90	0	0	0
11/09/2026	12.90	3,500	13.20	13.20	12.90	0	200	-0.0
10/09/2026	13.40	0	13.40	13.40	13.40	0	0	0
09/09/2026	13.40	0	13.40	13.40	13.40	0	0	0
08/09/2026	13.40	0	13.40	13.40	13.40	0	0	0
07/09/2026	13.40	13,300	13.20	13.40	12.90	0	0	0
04/09/2026	13.10	2,000	13.10	13.10	13.10	0	0	0
03/09/2026	13.10	7,600	13.20	13.20	13.10	0	0	0
02/09/2026	14.10	1,000	14	14.10	14	0	0	0
01/09/2026	14.20	6,500	14	14.20	13.80	0	0	0
31/08/2026	13	1,500	12.90	13	12.90	0	0	0
28/08/2026	13.20	1,100	13.20	13.20	13.20	0	0	0
27/08/2026	13.20	2,500	13.20	13.20	13.20	100	0	0.0
26/08/2026	13.20	8,800	13.10	13.20	13.10	200	0	0.0
25/08/2026	13.10	900	13	13.10	13	0	0	0
24/08/2026	13.30	11,000	12.80	13.30	12.80	0	5,000	-0.1
21/08/2026	12.80	100	12.80	12.80	12.80	0	0	0
20/08/2026	12.80	0	12.80	12.80	12.80	0	0	0
19/08/2026	12.80	300	12.80	13	12.80	0	100	-0.0
18/08/2026	12.80	4,400	12.80	12.80	12.80	0	3,000	-0.0
17/08/2026	12.80	1,200	12.80	12.80	12.80	0	1,200	-0.0
14/08/2026	12.80	500	12.80	12.80	12.80	0	500	-0.0
13/08/2026	12.80	4,400	12.90	12.90	12.80	0	2,300	-0.0
12/08/2026	12.80	200	12.80	12.80	12.80	0	0	0
11/08/2026	12.80	100	12.80	12.80	12.80	0	0	0
10/08/2026	12.70	1,600	12.70	12.70	12.70	0	1,200	-0.0
07/08/2026	12.80	2,000	12.90	12.90	12.80	0	800	-0.0
06/08/2026	12.90	1,800	12.90	13	12.90	0	0	0
05/08/2026	13	2,100	13.20	13.20	13	0	0	0
04/08/2026	13	1,800	13	13	13	0	1,000	-0.0
03/08/2026	13	2,800	13	13.20	13	0	1,000	-0.0
31/07/2026	13	500	13.20	13.20	13	0	0	0
30/07/2026	13.20	1,100	13.20	13.20	13.20	0	0	0
29/07/2026	13.20	1,800	12.90	13.20	12.90	0	0	0
28/07/2026	12.80	0	12.80	12.80	12.80	0	0	0
27/07/2026	12.80	5,000	13	13	12.80	0	0	0
24/07/2026	13	1,500	13	13	13	0	0	0
23/07/2026	13	11,300	12.80	13	12.80	0	0	0
22/07/2026	12.90	12,300	12.80	13	12.80	100	0	0.0
21/07/2026	12.80	7,800	13	13	12.80	0	0	0
20/07/2026	13	1,400	13	13	13	0	0	0
17/07/2026	13	1,500	13	13	13	0	0	0
16/07/2026	13	8,600	13.40	13.40	13	0	0	0
15/07/2026	13.40	1,000	13	13.40	13	0	0	0
14/07/2026	13	2,300	13	13	13	0	0	0
13/07/2026	13	1,000	13	13	13	0	0	0
10/07/2026	13	2,600	13.10	13.10	13	0	400	-0.0
09/07/2026	13.30	700	13.30	13.30	13.20	0	0	0
08/07/2026	13	800	12.90	13.10	12.90	0	100	-0.0
07/07/2026	12.90	9,500	13.60	13.60	12.50	500	200	0.0
06/07/2026: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2026	13.60	11,600	15	15	13.50	100	300	-0.0
03/07/2026	13.90	11,200	14.17	14.17	13.90	0	0	0
02/07/2026	12.73	3,700	12.73	12.73	12.64	0	0	0
01/07/2026	13.81	4,800	13.72	13.81	13.63	0	0	0
30/06/2026	13.72	9,700	13.54	13.72	13.45	0	0	0
29/06/2026	13.54	500	13.54	13.54	13.36	0	0	0
26/06/2026	13.36	9,400	13.54	13.54	13.36	0	0	0
25/06/2026	13.54	200	13.54	13.54	13.54	0	0	0
24/06/2026	13.54	11,200	13.54	13.54	13.45	0	0	0
23/06/2026	13.54	13,400	13.90	13.90	13.45	200	0	0.0
22/06/2026	13.72	8,100	13.72	13.81	13.45	0	400	-0.0
19/06/2026	13.63	4,300	13.54	13.63	13.54	0	0	0
18/06/2026	13.54	400	13.72	13.72	13.54	0	0	0
17/06/2026	13.63	6,600	13.36	13.63	13.36	0	0	0
16/06/2026	13.18	0	13.18	13.18	13.18	0	0	0
15/06/2026	13.18	1,000	13.18	13.18	13.18	0	0	0
12/06/2026	13.27	7,300	13.27	13.27	13.09	0	0	0
11/06/2026	13.18	6,000	13.18	13.18	13.18	0	0	0
10/06/2026	13.09	0	13.09	13.09	13.09	0	0	0
09/06/2026	13.09	500	13.09	13.18	13.09	0	0	0
08/06/2026	13.54	1,000	13.54	13.54	13.54	0	100	-0.0
05/06/2026	13.27	1,300	13.18	13.27	13.18	0	0	0
04/06/2026	13.27	0	13.27	13.27	13.27	0	0	0
03/06/2026	13.27	700	13.27	13.27	13.27	0	0	0
02/06/2026	13.27	1,300	13.36	13.36	13.18	0	0	0
01/06/2026	13.36	100	13.36	13.36	13.36	0	0	0
29/05/2026	13.36	0	13.36	13.36	13.36	0	0	0
28/05/2026	13.36	6,200	13.09	13.36	13.00	0	0	0
27/05/2026	13.36	0	13.36	13.36	13.36	0	0	0
26/05/2026	13.36	0	13.36	13.36	13.36	0	0	0
25/05/2026	13.36	0	13.36	13.36	13.36	0	0	0
22/05/2026	13.36	0	13.36	13.36	13.36	0	0	0
21/05/2026	13.36	800	13.36	13.36	13.36	0	0	0
20/05/2026	13.36	3,200	13.18	13.36	13.18	0	200	-0.0
19/05/2026	13.45	10,000	13.27	13.45	13.18	0	0	0
18/05/2026	13.27	5,700	13.27	13.27	13.27	0	0	0
15/05/2026	13.45	1,200	13.09	13.45	11.82	0	0	0
14/05/2026	13.09	5,100	13.45	13.45	13.09	0	0	0
13/05/2026	13.54	2,100	13.45	13.54	13.36	0	300	-0.0
12/05/2026	13.54	2,000	13.99	13.99	13.54	0	0	0
11/05/2026	13.54	200	13.36	13.54	13.36	0	0	0
08/05/2026	13.45	6,300	13.45	13.45	13.36	0	0	0
07/05/2026	13.27	1,900	13.45	13.54	13.27	0	0	0
06/05/2026	13.54	700	13.54	13.54	13.54	0	0	0
05/05/2026	13.54	800	13.27	13.54	13.27	0	0	0
04/05/2026	13.27	2,300	13.27	13.27	13.27	0	0	0
01/05/2026	14.50	14,200	15.40	15.40	13.90	0	0	0
30/04/2026	13	1,500	12.90	13	12.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	-0.10	-0.77%	52,200	-100	-0.0	12.80 15.30 13
2 tháng (2026-07-20)	-0.10	-0.77%	91,800	-300	-0.0	12.80 15.40 13
3 tháng (2026-06-18)	1.17	9.94%	161,900	-800	-0.0	11.73 15.40 13
6 tháng (2026-03-20)	1.17	9.94%	303,200	-1,800	-0.0	11.64 15.40 13
12 tháng (2025-09-22)	1.17	9.94%	1,194,271	-2,600	-0.0	11.64 15.71 13
24 tháng (2024-09-26)	2.23	20.93%	4,150,698	46,800	0.8	6.81 18.90 13
36 tháng (2023-10-02)	6.19	92.31%	5,699,387	8,100	0.3	6.09 18.90 13
60 tháng (2021-10-12)	1.86	16.85%	11,050,798	41,099	0.9	5.68 19.57 13

CTCP Vinafreight (vnf)

THỐNG KÊ GIAO DỊCH