CTCP Vinafreight (vnf)

12.80
-0.10
(-0.78%)
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
(2026-08-19) 		0.10 0.78% 68,400 -5,000 -0.1
12.80
14.20
12.80
2 tháng
(2026-07-20) 		-0.10 -0.77% 134,000 -15,900 -0.2
12.70
14.20
12.80
3 tháng
(2026-06-22) 		-0.82 -5.97% 245,800 -16,500 -0.2
12.70
14.20
12.80
6 tháng
(2026-03-23) 		-0.82 -5.97% 581,800 -16,300 -0.2
11.73
14.20
12.80
12 tháng
(2025-09-23) 		-2.44 -15.93% 1,704,300 -108,000 -1.6
11.73
15.71
12.80
24 tháng
(2024-09-30) 		4.28 49.73% 8,638,378 -31,700 -0.2
6.81
17.06
12.80
36 tháng
(2023-10-04) 		5.73 79.90% 10,502,596 -4,134 0.1
6.01
17.06
12.80
60 tháng
(2021-10-14) 		2.19 20.48% 16,703,293 39,765 0.7
6.01
19.57
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
6.47
 661 6.32 6.47 6.32 0 0 0
06/04/2023
6.47
 61,840 6.47 6.76 6.32 0 0 0
05/04/2023
6.47
 10 6.47 6.47 6.47 0 0 0
04/04/2023
6.47
 200 6.40 6.47 6.40 0 0 0
03/04/2023
6.32
 12,200 6.47 6.47 6.18 0 0 0
31/03/2023
6.32
 400 6.40 6.40 6.32 0 0 0
30/03/2023
6.40
 1,324 6.40 6.47 6.40 0 0 0
29/03/2023
6.40
 700 6.47 6.47 6.40 0 0 0
28/03/2023
6.25
 4,000 6.32 6.32 6.25 0 0 0
27/03/2023
6.40
 1,200 6.18 6.40 6.18 0 0 0
24/03/2023
6.32
 200 6.32 6.32 6.32 0 0 0
23/03/2023
6.32
 100 6.32 6.32 6.32 0 0 0
22/03/2023
6.32
 100 6.32 6.32 6.32 0 0 0
21/03/2023
6.32
 4,800 6.18 6.32 6.18 0 0 0
20/03/2023
6.25
 1,500 6.40 6.40 6.25 0 0 0
17/03/2023
6.32
 1,100 6.40 6.40 6.32 0 0 0
16/03/2023
6.40
 1,200 6.47 6.47 6.40 0 0 0
15/03/2023
6.40
 2,000 6.32 6.40 6.32 0 0 0
14/03/2023
6.40
 10,117 6.25 6.40 5.96 0 0 0
13/03/2023
6.32
 4,900 6.32 6.32 6.32 0 0 0
10/03/2023
6.47
 11 6.47 6.47 6.47 0 0 0
09/03/2023
6.47
 2,500 6.47 6.47 6.32 0 0 0
08/03/2023
6.47
 10,900 6.40 6.47 6.25 0 0 0
07/03/2023
6.47
 5,400 6.32 6.47 6.32 0 0 0
06/03/2023
6.32
 500 6.32 6.32 6.32 0 0 0
03/03/2023
6.47
 12,200 6.54 6.54 6.47 0 0 0
02/03/2023
6.47
 4,606 6.54 6.54 6.32 0 0 0
01/03/2023
6.47
 12,500 6.32 6.47 6.32 0 0 0
28/02/2023
6.47
 2,425 6.40 6.47 6.40 0 0 0
27/02/2023
6.47
 6,000 6.18 6.47 6.18 0 0 0
24/02/2023
6.40
 1,900 6.40 6.47 6.32 0 0 0
23/02/2023
6.47
 105 6.47 6.47 6.47 0 0 0
22/02/2023
6.47
 1,800 6.47 6.47 6.47 0 0 0
21/02/2023
6.47
 5,303 6.47 6.47 6.47 0 0 0
20/02/2023
6.47
 5,903 6.47 6.47 6.40 1,000 0 0.0
17/02/2023
6.47
 6,101 6.47 6.47 6.47 0 0 0
16/02/2023
6.47
 2,900 6.47 6.54 6.47 0 0 0
15/02/2023
6.47
 800 6.40 6.47 6.40 0 0 0
14/02/2023
6.18
 3,300 6.32 6.47 6.18 0 0 0
13/02/2023
6.32
 3,100 6.18 6.32 6.11 0 0 0
10/02/2023
6.25
 7,500 6.47 6.47 6.25 0 0 0
09/02/2023
6.47
 5,711 6.47 6.47 6.40 2,500 0 0.0
08/02/2023
6.47
 34,900 6.40 6.47 6.40 0 0 0
07/02/2023
6.47
 7,200 6.47 6.47 6.47 0 0 0
06/02/2023
6.47
 41,100 6.47 6.47 6.47 0 0 0
03/02/2023
6.47
 47,239 6.90 6.90 6.40 0 0 0
02/02/2023
6.90
 301 6.90 6.90 6.90 0 0 0
01/02/2023
7.04
 19,054 7.26 7.26 6.83 0 0 0
31/01/2023
7.11
 21,712 6.97 7.19 6.97 0 0 0
30/01/2023
6.97
 9,697 6.90 7.04 6.83 0 0 0
27/01/2023
7.04
 850 6.90 7.04 6.90 0 0 0
26/01/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
25/01/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
24/01/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
23/01/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
20/01/2023
9.34
 1,500 9.27 9.34 9.27 0 0 0
19/01/2023
6.90
 2,400 6.90 7.40 6.90 0 0 0
18/01/2023
6.90
 1,300 7.04 7.04 6.90 0 0 0
17/01/2023
6.90
 1,000 6.90 6.90 6.90 0 0 0
16/01/2023
7.11
 400 7.40 7.40 6.83 0 0 0
13/01/2023
7.04
 3,780 7.55 7.55 6.83 2,200 0 0.0
12/01/2023
6.97
 3,160 7.33 7.33 6.83 0 0 0
11/01/2023
6.83
 5,800 6.83 6.83 6.76 0 0 0
10/01/2023
6.83
 3,200 6.61 6.90 6.54 0 0 0
09/01/2023
6.83
 8,720 7.19 7.19 6.47 0 0 0
06/01/2023
6.61
 4,300 6.83 6.83 6.61 0 0 0
05/01/2023
6.83
 0 6.83 6.83 6.83 0 0 0
04/01/2023
6.83
 14,006 6.76 7.04 6.76 3,000 0 0.0
03/01/2023
6.76
 2,517 6.68 6.83 6.68 0 0 0
30/12/2022
6.68
 0 6.68 6.68 6.68 0 0 0
29/12/2022
6.68
 23,560 6.76 6.76 6.54 2,000 0 0.0
28/12/2022
6.76
 3,600 6.68 6.76 6.61 0 0 0
27/12/2022
6.68
 1,360 6.68 6.68 6.61 0 0 0
26/12/2022
6.68
 1 6.68 6.68 6.68 0 0 0
23/12/2022
6.68
 10,501 6.61 6.68 6.40 0 0 0
22/12/2022
6.61
 10,414 6.47 7.04 6.61 0 0 0
21/12/2022
6.47
 11,200 6.97 7.04 6.47 0 0 0
20/12/2022
6.97
 3,504 6.68 7.04 6.68 0 0 0
19/12/2022
6.68
 72,600 7.26 7.33 6.68 0 0 0
16/12/2022
7.26
 6,603 7.04 7.40 6.76 0 0 0
15/12/2022
7.04
 20,900 7.55 7.55 7.04 0 0 0
14/12/2022
7.55
 32,100 7.55 7.76 7.11 0 0 0
13/12/2022
7.55
 400 7.47 7.76 7.47 0 0 0
12/12/2022
7.47
 2,400 7.90 7.90 7.47 0 0 0
09/12/2022
7.90
 9,106 7.55 7.90 7.40 0 0 0
08/12/2022
7.55
 1,500 7.98 7.98 7.55 0 0 0
07/12/2022
7.98
 2,500 8.26 8.26 7.90 0 0 0
06/12/2022
8.26
 1,209 7.90 8.48 7.76 0 4 0.0
05/12/2022
7.90
 1,764 7.55 8.12 7.55 0 0 0
02/12/2022
7.55
 2,200 8.12 8.12 7.47 0 0 0
01/12/2022
8.12
 1,321 8.12 8.77 7.33 0 0 0
30/11/2022
8.12
 301 7.83 8.48 7.83 0 0 0
29/11/2022
7.83
 800 7.47 8.05 7.55 0 0 0
28/11/2022
7.47
 4,200 6.97 7.55 6.97 0 0 0
25/11/2022
6.97
 5,000 7.69 7.69 6.97 0 0 0
24/11/2022
7.69
 165 7.19 7.69 7.69 0 0 0
23/11/2022
7.19
 4,400 7.90 8.26 7.19 0 0 0
22/11/2022
7.90
 12,500 7.19 7.90 6.54 0 0 0
21/11/2022
7.19
 2,200 7.62 8.26 6.97 0 0 0
18/11/2022
7.62
 10,000 7.90 7.90 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc