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)
03/06/2022
13.69
 500 13.46 13.69 13.46 0 0 0
02/06/2022
13.69
 19,200 13.69 13.69 13.69 0 0 0
01/06/2022
13.92
 55 13.92 13.92 13.92 0 0 0
31/05/2022
13.92
 19,800 13.69 13.92 13.69 0 500 0.0
30/05/2022
13.81
 13,100 13.69 13.81 13.69 0 0 0
27/05/2022
13.81
 11,700 13.98 13.98 13.81 0 0 0
26/05/2022
14.80
 7,701 13.69 14.97 13.69 0 0 0
25/05/2022
15.14
 26,000 15.03 15.14 14.85 0 0 0
24/05/2022
13.86
 46,000 13.46 13.86 13.40 0 0 0
23/05/2022
13.92
 27,100 13.11 13.92 12.81 0 4,100 -0.1
20/05/2022
13.75
 700 13.92 13.92 13.46 0 0 0
19/05/2022
13.98
 1,000 13.98 13.98 13.98 400 0 0.0
18/05/2022
14.10
 18,900 13.40 14.21 13.28 0 0 0
17/05/2022
14.50
 48,000 12.81 14.50 12.81 0 0 0
16/05/2022
13.40
 50,700 13.11 13.40 12.81 0 0 0
13/05/2022
13.40
 2,600 13.98 13.98 13.40 0 500 0.0
12/05/2022
13.98
 1,500 14.27 14.27 13.98 0 0 0
11/05/2022
14.27
 1,000 14.27 14.27 14.27 0 0 0
10/05/2022
14.33
 31,200 13.81 14.80 13.81 500 1,700 0.0
09/05/2022
13.81
 52,600 14.62 15.61 13.81 500 0 0.0
06/05/2022
15.32
 3,800 15.32 15.32 15.03 0 0 0
05/05/2022
15.32
 18,700 15.90 15.90 14.56 0 0 0
04/05/2022
15.96
 37,425 14.85 16.31 14.85 0 0 0
29/04/2022
14.85
 19,400 13.98 14.85 13.98 0 0 0
28/04/2022
14.56
 1,500 14.56 14.56 13.34 0 0 0
27/04/2022
14.56
 0 14.56 14.56 14.56 0 0 0
26/04/2022
14.56
 5,650 14.56 14.56 14.56 0 0 0
25/04/2022
14.56
 0 14.56 14.56 14.56 0 0 0
22/04/2022
14.56
 1,400 14.56 14.56 13.63 0 0 0
21/04/2022
14.56
 14,100 14.56 14.56 14.50 0 0 0
20/04/2022
14.56
 10,100 13.81 14.56 13.75 0 0 0
19/04/2022
14.56
 18,200 15.61 15.61 14.56 0 0 0
18/04/2022
15.61
 38,600 15.61 15.84 15.14 0 0 0
14/04/2022
15.61
 5,105 15.96 15.96 14.97 0 0 0
13/04/2022
16.02
 21,595 14.91 16.25 14.85 0 0 0
12/04/2022
16.31
 500 16.31 16.31 16.31 100 0 0.0
08/04/2022
16.48
 26,374 16.60 16.60 15.14 0 0 0
07/04/2022
16.60
 63,912 16.31 18.41 16.14 0 0 0
06/04/2022
16.78
 21,415 17.77 17.77 16.72 100 0 0.0
05/04/2022
17.77
 27,000 17.77 18.06 17.59 100 0 0.0
04/04/2022
17.65
 34,606 18.87 18.87 17.47 0 0 0
31/03/2022
18.64
 11,814 19.57 19.57 18.64 0 300 0.0
30/03/2022
19.57
 39,305 19.05 19.80 19.05 0 0 0
29/03/2022
18.64
 99,223 18.06 19.22 18.06 4,300 0 0.1
28/03/2022
18.35
 49,989 19.22 19.22 17.36 4,600 100 0.1
25/03/2022
19.22
 16,013 18.41 19.80 18.41 0 0 0
24/03/2022
18.41
 31,960 18.41 18.41 16.78 0 200 0.0
23/03/2022
16.78
 124,750 15.67 16.78 15.61 0 0 0
22/03/2022
15.26
 9,500 15.14 15.26 15.14 0 0 0
21/03/2022
15.20
 500 15.14 15.20 15.14 0 0 0
18/03/2022
15.20
 16,800 15.03 15.20 14.85 0 100 0.0
17/03/2022
15.03
 3,300 14.56 15.03 14.56 0 0 0
16/03/2022
14.80
 1,400 13.98 14.80 13.98 0 0 0
15/03/2022
13.98
 6,500 14.10 14.10 13.92 0 0 0
14/03/2022
14.10
 7,500 14.80 14.80 14.10 0 0 0
11/03/2022
14.80
 6,400 14.04 14.80 14.04 0 0 0
10/03/2022
14.80
 3,200 13.98 14.80 13.98 0 0 0
09/03/2022
13.98
 1,900 14.33 14.33 13.98 100 0 0.0
08/03/2022
14.80
 2,250 14.45 14.80 14.27 0 0 0
07/03/2022
15.14
 5,660 15.14 15.14 14.74 0 0 0
04/03/2022
15.61
 3,450 14.68 15.84 14.68 0 0 0
03/03/2022
15.84
 23,411 13.81 15.84 13.81 1,200 0 0.0
02/03/2022
14.45
 2,300 14.50 14.50 14.39 0 0 0
01/03/2022
14.04
 5,946 14.04 14.04 13.98 0 0 0
28/02/2022
14.62
 9,670 14.62 14.62 13.98 0 0 0
25/02/2022
14.62
 11,500 14.56 14.62 14.50 0 0 0
24/02/2022
14.62
 15,690 15.09 15.09 14.56 0 0 0
23/02/2022
15.55
 13,550 14.85 15.55 14.80 1,000 0 0.0
22/02/2022
14.85
 39,615 14.56 15.44 14.50 0 0 0
21/02/2022
14.56
 9,240 13.69 14.56 13.46 0 300 0.0
18/02/2022
13.92
 12,050 13.40 13.98 13.40 0 0 0
17/02/2022
13.92
 1,010 13.92 13.92 13.92 0 0 0
16/02/2022
13.92
 3,700 13.92 13.92 13.92 0 100 0.0
15/02/2022
13.98
 4,805 14.15 14.15 13.98 0 0 0
14/02/2022
14.15
 7,860 14.15 14.50 13.98 0 0 0
11/02/2022
14.56
 625 14.56 14.56 14.56 0 0 0
10/02/2022
14.56
 590 14.56 14.56 14.56 0 0 0
09/02/2022
14.56
 34,615 14.80 14.97 14.39 0 0 0
08/02/2022
14.39
 10,735 14.45 14.56 13.86 2,900 600 0.1
07/02/2022
13.86
 22,400 13.34 13.86 13.34 4,700 0 0.1
28/01/2022
12.76
 1,750 12.23 12.76 12.23 0 0 0
27/01/2022
12.52
 4,500 11.88 12.52 11.77 0 0 0
26/01/2022
11.77
 100 11.77 11.77 11.77 0 0 0
25/01/2022
11.36
 425 11.36 11.36 11.36 100 0 0.0
24/01/2022
11.36
 1,825 11.94 12.06 11.36 0 500 0.0
21/01/2022
12.06
 1,500 11.18 12.06 11.18 0 0 0
20/01/2022
11.88
 200 10.83 11.88 10.83 0 0 0
19/01/2022
11.53
 5,450 12.12 12.17 11.53 0 35 0.0
18/01/2022
11.65
 5,900 11.65 11.65 11.65 0 0 0
17/01/2022
11.65
 7,655 11.65 12.23 11.65 100 0 0.0
14/01/2022
12.47
 1,984 12.06 12.47 11.94 0 0 0
13/01/2022
11.94
 6,400 11.48 12.17 11.48 0 0 0
12/01/2022
11.48
 7,503 11.36 11.94 11.36 100 0 0.0
11/01/2022
12.23
 1,000 12.23 12.23 12.23 0 0 0
10/01/2022
12.52
 5,810 12.81 12.81 12.23 600 0 0.0
07/01/2022
12.81
 7,400 11.94 12.81 11.65 300 0 0.0
06/01/2022
12.81
 800 13.05 13.05 12.81 0 90 0.0
05/01/2022
13.11
 300 13.28 13.28 13.11 0 0 0
04/01/2022
13.11
 17,000 12.17 13.11 12.17 0 0 0
31/12/2021
12.17
 4,700 11.24 12.17 11.24 0 0 0

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