CTCP Vinafreight (vnf)

11.30
-1.10
(-8.87%)
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
(2026-09-04) 		0 0% 65,800 0 0
11.30
13.40
11.30
2 tháng
(2026-08-05) 		0.10 0.77% 116,400 -13,800 -0.2
11.30
13.40
11.30
3 tháng
(2026-07-06) 		-0.50 -3.68% 203,300 -16,100 -0.2
11.30
13.60
11.30
6 tháng
(2026-04-07) 		-0.53 -3.88% 391,900 -17,100 -0.2
11.30
13.90
11.30
12 tháng
(2025-10-09) 		-2.24 -14.63% 1,567,400 -108,400 -1.6
11.30
15.52
11.30
24 tháng
(2024-10-14) 		4.65 55% 8,308,668 -53,300 -0.6
6.81
15.71
11.30
36 tháng
(2023-10-20) 		6.16 88.78% 10,116,548 -25,434 -0.3
6.01
15.71
11.30
60 tháng
(2021-11-01) 		1.73 15.19% 16,033,814 18,465 0.4
6.01
19.57
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
8.41
 12,725 8.19 8.41 7.69 0 0 0
24/10/2022
8.48
 4,560 9.20 9.20 8.48 0 60 0.0
21/10/2022
8.98
 11,702 8.77 8.98 8.41 0 0 0
20/10/2022
8.98
 1,407 9.20 9.27 8.98 0 0 0
19/10/2022
9.20
 5,100 8.98 9.34 8.77 0 0 0
18/10/2022
9.34
 7,400 9.34 9.70 8.77 0 0 0
17/10/2022
9.20
 7,546 8.77 9.20 8.62 0 0 0
14/10/2022
9.27
 105 9.27 9.27 9.27 0 0 0
13/10/2022
9.05
 1,700 8.62 9.05 8.55 0 0 0
12/10/2022
8.91
 9,000 8.26 8.91 7.98 0 0 0
11/10/2022
8.62
 3,006 8.70 8.77 8.62 0 0 0
10/10/2022
8.70
 400 8.70 8.70 8.41 0 0 0
07/10/2022
8.70
 23,616 9.56 9.56 8.62 0 0 0
06/10/2022
9.56
 401 9.77 9.77 9.56 0 0 0
05/10/2022
10.35
 1,100 10.06 10.35 10.06 0 0 0
04/10/2022
10.35
 500 10.42 10.42 10.35 0 0 0
03/10/2022
10.42
 201 9.70 10.42 9.70 0 0 0
30/09/2022
9.70
 5,702 11.07 11.07 9.70 100 0 0.0
29/09/2022
10.71
 4,719 10.20 10.71 10.06 800 0 0.0
28/09/2022
11.00
 0 11.00 11.00 11.00 0 0 0
27/09/2022
11.00
 0 11.00 11.00 11.00 0 0 0
26/09/2022
11.00
 838 10.92 11.00 9.92 0 0 0
23/09/2022
11.00
 1,210 10.92 11.00 10.92 0 0 0
22/09/2022
11.00
 2,150 11.07 11.07 11.00 0 0 0
21/09/2022
11.07
 101 11.07 11.07 11.07 0 0 0
20/09/2022
11.07
 2,700 11.14 11.14 11.00 0 0 0
19/09/2022
11.14
 5,250 11.28 11.35 10.71 0 0 0
16/09/2022
11.14
 1,438 11.35 11.35 11.14 0 0 0
15/09/2022
11.35
 1,000 11.35 11.35 11.35 0 0 0
14/09/2022
11.35
 51,600 11.14 11.35 11.14 0 0 0
13/09/2022
11.43
 2,678 11.35 11.43 11.35 0 0 0
12/09/2022
11.43
 110 11.43 11.43 11.43 0 0 0
09/09/2022
11.35
 1,100 11.14 11.43 11.14 0 0 0
08/09/2022
11.14
 2,900 11.14 11.14 11.07 0 0 0
07/09/2022
11.14
 7,300 11.28 11.28 11.14 0 0 0
06/09/2022
11.50
 2,900 11.28 11.50 11.28 0 0 0
05/09/2022
11.43
 6,500 11.28 11.50 11.28 0 0 0
31/08/2022
11.28
 5,100 11.35 11.35 11.21 0 0 0
30/08/2022
11.50
 5,100 11.50 11.50 11.43 0 0 0
29/08/2022
11.43
 3,400 11.35 11.50 11.28 0 0 0
26/08/2022
11.50
 7,700 11.71 11.71 11.50 0 0 0
25/08/2022
11.79
 3,700 11.71 11.79 11.50 0 1,000 0.0
24/08/2022
11.79
 1,500 11.50 11.79 11.35 0 0 0
23/08/2022
11.71
 67,442 11.50 11.79 11.28 10,200 0 0.2
22/08/2022
11.50
 3,600 11.57 11.57 11.50 0 0 0
19/08/2022
11.57
 3,500 11.43 11.86 11.43 0 0 0
18/08/2022
12.22
 40,400 12.36 12.36 11.35 1,100 0 0.0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/08/2022
12.43
 57,800 12.22 13.08 12.22 0 0 0
16/08/2022
12.16
 9,936 12.40 12.40 12.04 0 100 0.0
15/08/2022
12.46
 45,200 11.50 12.58 11.38 0 1,000 0.0
12/08/2022
11.44
 5,806 11.26 11.44 11.26 0 0 0
11/08/2022
11.38
 19,600 11.50 11.56 11.38 0 0 0
10/08/2022
11.32
 20,700 11.38 11.50 11.32 1,900 0 0.0
09/08/2022
11.38
 17,300 11.32 11.44 11.20 0 0 0
08/08/2022
11.32
 17,536 11.68 11.68 11.20 0 0 0
05/08/2022
11.32
 10,800 10.84 11.32 10.78 0 7,600 -0.1
04/08/2022
11.08
 24,700 10.96 11.50 10.78 1,000 0 0.0
03/08/2022
11.56
 9,300 10.78 11.56 10.78 0 0 0
02/08/2022
11.56
 0 11.56 11.56 11.56 0 0 0
01/08/2022
11.56
 3,300 11.44 11.56 11.32 0 0 0
29/07/2022
11.38
 15,600 11.50 11.50 11.32 0 0 0
28/07/2022
11.44
 17,836 11.62 11.62 11.44 0 0 0
27/07/2022
11.56
 200 11.68 11.68 11.56 0 0 0
26/07/2022
10.78
 100 10.78 10.78 10.78 0 0 0
25/07/2022
11.08
 0 11.08 11.08 11.08 0 0 0
22/07/2022
11.08
 6,800 11.08 11.14 11.08 0 0 0
21/07/2022
11.08
 300 10.48 11.08 10.48 0 0 0
20/07/2022
10.66
 6,700 10.78 10.78 10.66 0 0 0
19/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
18/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
15/07/2022
10.78
 3,501 10.78 10.78 10.78 0 0 0
14/07/2022
10.78
 2,201 10.78 10.78 10.78 0 0 0
13/07/2022
11.02
 500 11.02 11.02 11.02 0 0 0
12/07/2022
10.78
 7,600 10.18 10.78 10.18 0 0 0
11/07/2022
10.54
 4,624 10.54 10.54 10.54 0 0 0
08/07/2022
10.54
 3,900 10.48 10.60 10.48 0 0 0
07/07/2022
10.78
 4,500 10.78 10.78 10.78 0 0 0
06/07/2022
10.78
 0 10.78 10.78 10.78 0 0 0
05/07/2022
10.78
 17,300 10.36 10.78 10.00 0 0 0
04/07/2022
10.48
 600 10.78 10.78 10.48 0 0 0
01/07/2022
10.78
 7,800 10.78 11.08 10.78 0 0 0
30/06/2022
11.08
 600 11.08 11.08 11.08 0 0 0
29/06/2022
11.08
 600 11.08 11.08 11.08 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2022
10.72
 4,500 10.48 10.78 10.48 0 0 0
27/06/2022
10.66
 1,101 10.66 10.66 10.66 0 0 0
24/06/2022
10.60
 13,900 10.48 11.13 10.25 0 0 0
23/06/2022
10.72
 3,300 10.48 10.72 10.25 0 0 0
22/06/2022
10.78
 19,000 10.54 10.78 10.54 0 0 0
21/06/2022
10.72
 15,300 10.89 10.89 10.72 0 0 0
20/06/2022
10.78
 23,515 10.48 10.78 9.90 0 0 0
17/06/2022
10.83
 7,400 11.07 11.30 10.54 0 0 0
16/06/2022
11.42
 122,700 10.60 11.53 10.48 0 0 0
15/06/2022
10.54
 17,000 11.65 11.65 10.54 0 0 0
14/06/2022
11.65
 15,600 11.42 12.23 11.18 0 0 0
13/06/2022
11.42
 5,600 12.23 12.35 11.42 0 0 0
10/06/2022
12.35
 100 12.35 12.35 12.35 0 0 0
09/06/2022
12.81
 27,500 12.87 12.87 12.47 0 400 0.0
08/06/2022
12.87
 102,000 12.41 13.51 11.94 0 0 0
07/06/2022
12.47
 30,510 13.40 13.40 12.47 0 5,200 -0.1
06/06/2022
13.69
 2,214 13.69 13.69 13.69 0 0 0

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