CTCP Vinafreight (vnf)

15
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
(2024-10-23) 		4.20 38.89% 686,747 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23) 		4.60 44.23% 788,918 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-26) 		3.80 33.93% 844,889 -22,840 -0.3
10.10
15.50
15
6 tháng
(2024-05-27) 		6.17 69.82% 1,702,485 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-28) 		7.58 102.07% 2,346,459 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-05) 		5.37 55.70% 4,391,570 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-08) 		-1.61 -9.70% 7,391,929 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-19) 		3.36 28.82% 12,076,570 -257,985 -4.4
7.33
23.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
11.36
 0 11.36 11.36 11.36 0 0 0
16/04/2021
11.36
 500 11.36 11.36 11.36 0 0 0
15/04/2021
11.36
 1,100 11.36 11.36 11.29 0 1,000 -0.0
14/04/2021
11.36
 5,400 11.43 11.43 11.36 0 2,900 -0.0
13/04/2021
11.43
 4,500 11.43 11.49 11.43 0 2,600 -0.0
12/04/2021
11.43
 2,600 11.43 11.43 11.16 0 500 -0.0
09/04/2021
11.43
 2,300 11.43 11.43 11.43 0 700 -0.0
08/04/2021
11.43
 600 11.49 11.49 10.88 0 0 0
07/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
06/04/2021
11.49
 100 11.49 11.49 11.49 100 0 0.0
05/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
02/04/2021
11.49
 4,800 11.49 11.49 11.49 0 2,000 -0.0
01/04/2021
11.49
 4,000 11.76 11.76 11.49 0 1,000 -0.0
31/03/2021
11.76
 400 11.76 11.83 11.76 400 0 0.0
30/03/2021
11.76
 200 11.83 11.83 11.76 0 100 -0.0
29/03/2021
11.83
 0 11.83 11.83 11.83 0 0 0
26/03/2021
11.83
 500 11.16 12.17 11.43 100 0 0.0
25/03/2021
11.16
 1,000 11.43 11.43 11.16 0 0 0
24/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
23/03/2021
11.43
 1,200 11.49 11.49 11.22 0 400 -0.0
22/03/2021
11.49
 1,500 11.56 11.56 11.49 0 500 -0.0
19/03/2021
11.56
 16,400 11.29 12.10 11.49 100 0 0.0
18/03/2021
11.29
 2,600 11.29 11.29 11.29 0 2,600 -0.0
17/03/2021
11.29
 9,408 11.49 11.49 11.29 0 3,900 -0.1
16/03/2021
11.49
 6,200 11.22 11.49 11.22 0 0 0
15/03/2021
11.22
 600 11.49 11.49 11.22 0 500 -0.0
12/03/2021
11.49
 500 11.49 11.49 11.49 0 0 0
11/03/2021
11.49
 500 11.49 11.49 11.49 0 0 0
10/03/2021
11.49
 400 12.37 12.37 11.49 0 0 0
09/03/2021
12.37
 33,700 12.44 12.44 11.22 0 18,250 -0.3
08/03/2021
12.44
 25,100 12.44 12.44 12.17 0 12,100 -0.2
05/03/2021
12.44
 5,600 12.44 12.44 12.37 2,300 1,300 0.0
04/03/2021
12.44
 36,000 11.36 12.44 11.29 0 10,900 -0.2
03/03/2021
11.36
 5,700 11.43 11.43 10.61 0 300 -0.0
02/03/2021
11.43
 500 11.43 11.43 11.43 0 500 -0.0
01/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
26/02/2021
11.43
 1,400 10.82 11.43 10.75 0 100 -0.0
25/02/2021
10.82
 109,829 10.82 11.16 10.28 0 100,200 -1.6
24/02/2021
10.82
 7,200 10.82 10.82 10.34 0 2,700 -0.0
23/02/2021
10.82
 3,000 10.82 10.82 10.28 0 1,400 -0.0
22/02/2021
10.82
 2,301 10.82 10.82 10.75 0 1,200 -0.0
19/02/2021
10.82
 1,900 11.09 11.09 10.28 0 0 0
18/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
17/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
09/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
08/02/2021
11.09
 1,000 10.82 11.09 11.02 0 100 0
05/02/2021
10.82
 5,000 10.68 11.09 10.68 0 3,000 -0.0
04/02/2021
10.68
 2,000 10.68 11.49 10.68 0 0 0
03/02/2021
10.68
 19,300 11.76 12.30 10.61 1,000 10,200 -0.1
02/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/02/2021
11.76
 2,700 10.95 11.76 10.95 0 1,500 -0.0
29/01/2021
10.95
 1,100 10.07 10.95 10.75 0 200 -0.0
28/01/2021
10.07
 2,800 11.16 11.16 10.07 0 0 0
27/01/2021
11.16
 3,600 12.24 12.24 11.02 1,000 400 0.0
26/01/2021
12.24
 24,200 12.17 12.24 10.95 0 12,400 -0.2
25/01/2021
12.17
 100 11.22 12.17 12.17 100 0 0.0
22/01/2021
11.22
 15,000 12.44 13.18 11.22 0 10,500 -0.2
21/01/2021
12.44
 300 11.36 12.44 12.44 0 200 -0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
11.36
 300 10.36 11.36 11.36 200 200 0
19/01/2021
10.37
 14,900 11.48 12.56 10.37 0 0 0
18/01/2021
11.48
 3,880 12.76 12.76 11.48 0 0 0
15/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
14/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
13/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
12/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
11/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
08/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
07/01/2021
12.76
 400 13.88 13.88 12.76 0 0 0
06/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
05/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
04/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
31/12/2020
13.88
 100 12.64 13.88 13.88 100 0 0.0
30/12/2020
12.64
 100 13.96 13.96 12.64 0 0 0
29/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
28/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
25/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
24/12/2020
13.96
 100 14.47 14.47 13.96 0 0 0
23/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
22/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
21/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
18/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
17/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
16/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
15/12/2020
14.47
 100 13.16 14.47 14.47 100 0 0.0
14/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
11/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
10/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
09/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
08/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
07/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
04/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
03/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
02/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
01/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
30/11/2020
13.16
 200 12.76 13.16 13.16 0 200 -0.0
27/11/2020
12.76
 1,000 12.76 12.76 12.76 0 1,000 0
26/11/2020
12.76
 5,300 12.76 12.76 11.96 0 0 0
25/11/2020
12.76
 300 12.76 12.76 12.76 0 300 -0.0
24/11/2020
12.76
 16,000 12.76 12.76 12.76 0 0 0
23/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |