CTCP Vinafreight (vnf)

13.90
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
(2025-04-21) 		-0.90 -6.08% 456,500 -1,000 -0.0
13.90
15.40
13.90
2 tháng
(2025-03-20) 		-1.20 -7.95% 1,124,300 1,600 0.0
11.70
15.70
13.90
3 tháng
(2025-02-18) 		-3.70 -21.02% 1,968,600 67,000 1.1
11.70
17.60
13.90
6 tháng
(2024-11-20) 		-0.90 -6.08% 4,194,504 77,501 1.3
11.70
19
13.90
12 tháng
(2024-05-24) 		4.88 54.09% 5,860,765 60,861 1.1
8.83
19
13.90
24 tháng
(2023-05-30) 		5.84 72.51% 7,469,545 89,967 1.4
7.33
19
13.90
36 tháng
(2022-06-06) 		-2.78 -16.68% 9,867,547 107,991 1.5
7.33
19
13.90
60 tháng
(2020-06-15) 		1.63 13.27% 16,215,025 -180,484 -3.0
7.33
23.85
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
13.90
 16,400 13.90 14 13.90 2,000 0 0
19/05/2025
13.90
 19,800 13.90 14 13.50 0 1,500 -0.0
16/05/2025
13.90
 20,200 14 14.90 13.70 0 0 0
15/05/2025
13.90
 18,000 14 14 13.50 0 400 0
14/05/2025
14
 43,900 14.30 14.30 13.80 0 0 0
13/05/2025
14.30
 15,700 14.50 14.60 14.20 0 0 0
12/05/2025
14.60
 21,100 14.70 14.70 14.50 0 0 0
09/05/2025
14.70
 3,800 14.90 14.90 14.70 0 0 0
08/05/2025
14.90
 22,300 15 15 14.90 0 0 0
07/05/2025
15.20
 3,900 14.90 15.20 14.90 0 0 0
06/05/2025
15
 29,900 15.10 15.10 15 0 0 0
05/05/2025
15.10
 12,100 15.30 16.40 15 0 0 0
29/04/2025
15.30
 3,300 15.40 15.40 14.70 0 0 0
28/04/2025
15
 177,500 15.20 15.20 15 0 0 0
25/04/2025
15.40
 23,300 14.90 15.60 14.90 400 1,000 -0.0
24/04/2025
14.80
 100 14.80 14.80 14.80 0 0 0
23/04/2025
14.90
 34,500 14.70 14.90 14.50 0 400 -0.0
22/04/2025
14.70
 19,800 14.50 14.70 13.60 400 0 0.0
21/04/2025
14.80
 7,100 14.50 14.80 14.40 0 0 0
18/04/2025
14.80
 6,500 14.40 14.90 14.40 0 500 -0.0
17/04/2025
14.40
 8,300 14.10 14.50 13.90 0 100 -0.0
16/04/2025
14.40
 7,700 14 15 14 0 0 0
15/04/2025
13.90
 108,600 13.90 14 13.60 0 400 -0.0
14/04/2025
14
 34,400 14.10 14.10 14 100 0 0.0
11/04/2025
13.70
 96,000 13.70 13.80 12.90 1,500 400 0.0
10/04/2025
12.90
 6,400 12.90 12.90 12.90 200 0 0.0
09/04/2025
11.80
 58,800 12.50 12.50 10.60 600 0 0.0
08/04/2025
11.70
 70,100 13 13.40 11.70 0 0 0
04/04/2025
13
 24,800 13.50 13.50 12.60 0 0 0
03/04/2025
13.80
 81,500 15.10 15.10 13.80 3,000 2,700 0.0
02/04/2025
15.30
 13,000 15 15.30 15 0 1,000 -0.0
01/04/2025
15
 13,300 15.10 15.20 15 0 0 0
31/03/2025
15.50
 24,000 15.70 15.70 15 0 0 0
28/03/2025
15.70
 42,900 15.20 15.90 15.20 1,500 0 0.0
27/03/2025
15.10
 4,500 15 15.10 15 0 0 0
26/03/2025
15
 17,700 14.50 15.10 14.50 1,200 1,200 0.0
25/03/2025
14.70
 22,200 14.90 15 14.70 0 0 0
24/03/2025
14.90
 12,500 15 15 14.70 500 0 0.0
21/03/2025
15
 1,200 15 15 14.90 500 0 0.0
20/03/2025
15.10
 13,400 15 15.10 14.90 0 200 -0.0
19/03/2025
15
 14,100 15 15.10 14.80 0 1,200 -0.0
18/03/2025
15.20
 19,300 15.40 15.40 14.90 0 0 0
17/03/2025
15.30
 28,200 15 15.30 14.70 0 400 0
14/03/2025
15
 64,700 15.40 15.60 14.90 0 200 -0.0
13/03/2025
15.70
 17,300 15.70 16.10 15.40 0 200 -0.0
12/03/2025
16.10
 20,300 16 16.20 15.70 0 100 -0.0
11/03/2025
15.80
 8,700 15.60 15.80 15.40 0 0 0
10/03/2025
15.60
 37,900 15.50 16.20 15.50 0 1,000 -0.0
07/03/2025
15.50
 129,700 16.20 16.70 15.40 12,300 0 0.2
06/03/2025
16.50
 11,000 16.30 16.70 16.20 0 0 0
05/03/2025
16.80
 11,200 16.30 16.80 16.10 100 0 0.0
04/03/2025
16.70
 37,400 16.50 16.70 16.30 0 2,100 -0.0
03/03/2025
16.50
 22,400 16.80 17.30 16.50 0 400 -0.0
28/02/2025
17
 54,300 18 18 16.80 19,600 100 0.3
27/02/2025
17.60
 126,200 17 17.70 16.70 43,000 0 0.7
26/02/2025
16.70
 36,100 16.30 16.80 16.30 400 0 0.0
25/02/2025
16.20
 73,100 17 17 16.10 0 3,500 -0.1
24/02/2025
17
 18,800 17.10 17.40 17 0 0 0
21/02/2025
17.10
 24,700 17.30 17.50 17.10 100 0 0.0
20/02/2025
17.30
 8,800 17.60 18 17.30 500 0 0.0
19/02/2025
17.60
 37,200 17.60 17.60 17.20 0 0 0
18/02/2025
17.60
 42,900 17.50 17.60 17.10 0 1,400 -0.0
17/02/2025
17.20
 36,200 17.90 17.90 17.10 0 100 -0.0
14/02/2025
17.20
 74,600 17.80 17.80 17 0 0 0
13/02/2025
17.80
 99,300 17.40 18.50 17.30 1,400 0 0.0
12/02/2025
17.40
 20,718 17.80 18.20 17.40 0 0 0
11/02/2025
17.80
 80,067 17.30 18.10 17.10 0 1,400 -0.0
10/02/2025
17.30
 124,901 19 19 17.30 100 0 0.0
07/02/2025
18.90
 112,121 18.70 19.10 18.10 0 0 0
06/02/2025
18.70
 255,514 17.30 18.70 17 1,400 1,600 -0.0
05/02/2025
17
 52,509 17.50 17.50 16.80 0 0 0
04/02/2025
17.20
 37,900 16.70 17.50 16.70 0 0 0
03/02/2025
16.70
 32,100 17.10 17.10 16 0 0 0
24/01/2025
17.10
 254,948 19 19 17.10 2,000 500 0.0
23/01/2025
19
 38,003 19.60 19.70 18.90 0 1,000 -0.0
22/01/2025
18.90
 42,269 18.70 19.80 18.30 0 0 0
21/01/2025
18.10
 17,808 18.50 19 18.10 0 0 0
20/01/2025
18.50
 112,129 17.10 18.70 17.10 2,400 0 0.0
17/01/2025
17.10
 33,200 16.50 17.20 16.40 0 0 0
16/01/2025
16.70
 7,200 16.80 16.80 16.50 0 0 0
15/01/2025
16.80
 1,000 16.80 16.80 16.80 0 0 0
14/01/2025
16.90
 12,427 16.90 16.90 16.40 0 0 0
13/01/2025
16.90
 6,500 16.90 16.90 16.50 0 200 -0.0
10/01/2025
16.50
 9,200 16.90 16.90 16.50 0 0 0
09/01/2025
16.90
 13,300 17.10 17.40 16.70 1,300 100 0.0
08/01/2025
17
 6,860 16.60 17 16.40 0 0 0
07/01/2025
17.10
 12,810 17 17.20 16.70 0 99 -0.0
06/01/2025
17.40
 4,147 17.20 17.40 17.10 0 0 0
03/01/2025
17.50
 18,201 17.40 17.90 17.20 2,000 900 0.0
02/01/2025
17.30
 8,400 17.10 17.40 17 0 300 -0.0
31/12/2024
17.40
 14,200 17.30 17.40 17 0 0 0
30/12/2024
17.60
 14,825 17.30 17.60 17.20 1,500 0 0.0
27/12/2024
17.70
 15,802 17.40 18 17.30 0 100 -0.0
26/12/2024
17.50
 56,309 16.90 18.30 16.90 1,200 1,000 0.0
25/12/2024
16.80
 16,503 16.70 16.90 16.50 0 0 0
24/12/2024
16.80
 14,000 17 17 16.50 0 1,200 -0.0
23/12/2024
17
 23,221 17.60 17.70 16.70 0 200 -0.0
20/12/2024
17.60
 47,938 16.90 18 16.90 0 100 -0.0
19/12/2024
16.60
 13,703 16.30 16.80 16.30 0 0 0
18/12/2024
16.60
 19,300 16.50 16.90 16.50 1,400 0 0.0
17/12/2024
16.90
 21,100 17 18 16.60 7,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |