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)
30/12/2021
11.88
 200 11.07 11.88 11.07 0 0 0
29/12/2021
11.65
 5,100 11.88 11.88 11.65 0 0 0
28/12/2021
11.88
 12,800 11.94 11.94 11.07 0 0 0
27/12/2021
12.12
 700 12.17 12.17 12.12 0 0 0
24/12/2021
12.17
 5,100 12.23 12.23 11.65 0 0 0
23/12/2021
12.23
 500 12.23 12.23 12.23 0 0 0
22/12/2021
12.23
 7,200 12.23 12.23 12.23 0 0 0
21/12/2021
12.23
 4,100 12.64 12.64 12.00 0 0 0
20/12/2021
13.11
 14,300 12.81 13.11 12.58 0 5,700 -0.1
17/12/2021
13.28
 3,103 12.41 13.28 12.41 0 0 0
16/12/2021
12.99
 3,500 13.46 13.46 12.87 0 0 0
15/12/2021
13.22
 26,300 13.34 13.75 12.99 0 0 0
14/12/2021
13.16
 2,001 13.46 13.46 13.16 0 0 0
13/12/2021
13.57
 3,000 13.57 13.57 13.40 0 0 0
10/12/2021
13.63
 4,900 13.57 13.63 13.11 0 0 0
09/12/2021
13.63
 20,100 13.40 13.63 13.11 0 0 0
08/12/2021
13.63
 11,000 13.63 13.86 13.63 0 0 0
07/12/2021
13.63
 7,000 13.28 13.63 13.28 0 0 0
06/12/2021
13.63
 11,700 13.63 13.69 12.99 1,500 0 0.0
03/12/2021
13.57
 27,000 12.93 13.69 12.93 8,300 0 0.2
02/12/2021
13.28
 140,700 12.99 13.92 12.99 0 0 0
01/12/2021
13.57
 15,100 13.75 14.04 13.11 0 0 0
30/11/2021
13.98
 5,100 14.10 14.10 13.57 100 0 0.0
29/11/2021
14.15
 4,300 14.27 14.27 14.15 0 0 0
26/11/2021
13.63
 7,800 14.10 14.10 13.57 0 0 0
25/11/2021
14.10
 13,300 14.10 14.10 13.69 0 0 0
24/11/2021
14.21
 38,600 14.21 14.27 13.40 100 0 0.0
23/11/2021
14.21
 3,900 14.50 14.50 13.46 300 0 0.0
22/11/2021
13.22
 45,400 14.33 14.45 13.11 0 0 0
19/11/2021
14.45
 33,118 14.10 14.45 13.92 1,200 200 0.0
18/11/2021
14.68
 5,110 14.68 14.68 14.15 0 0 0
17/11/2021
14.68
 14,500 14.85 14.85 14.45 0 0 0
16/11/2021
14.68
 49,222 13.86 14.74 13.86 200 0 0.0
15/11/2021
13.98
 22,400 14.56 14.56 13.75 0 0 0
12/11/2021
14.33
 34,600 14.27 14.91 14.21 0 0 0
11/11/2021
15.67
 71,145 14.62 16.02 14.21 0 0 0
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
10/11/2021
15.03
 28,615 14.56 15.03 14.27 0 0 0
09/11/2021
13.87
 164,910 13.54 13.87 13.31 0 0 0
08/11/2021
12.65
 163,655 11.65 12.65 11.65 0 0 0
05/11/2021
11.54
 22,100 11.48 11.76 11.48 0 300 0.0
04/11/2021
11.48
 18,000 11.43 11.54 11.43 0 0 0
03/11/2021
11.43
 27,514 11.37 11.59 11.37 0 0 0
02/11/2021
11.48
 34,350 11.59 11.59 11.21 0 0 0
01/11/2021
11.37
 83,000 10.93 11.65 10.93 0 0 0
29/10/2021
10.93
 32,051 10.98 11.10 10.93 0 0 0
28/10/2021
10.98
 12,123 10.87 11.04 10.82 0 800 0.0
27/10/2021
11.15
 43,529 10.76 11.54 10.76 0 0 0
25/10/2021
10.76
 18,100 10.43 10.82 10.43 0 0 0
22/10/2021
10.43
 15,504 10.32 10.54 10.32 100 0 0.0
21/10/2021
10.48
 9,700 10.54 10.54 10.48 0 0 0
20/10/2021
10.54
 13,300 10.54 10.65 10.48 0 0 0
19/10/2021
10.65
 4,600 10.65 10.65 10.54 0 0 0
18/10/2021
10.65
 6,800 10.54 10.71 10.48 0 0 0
15/10/2021
10.71
 14,800 10.71 10.82 10.54 0 0 0
14/10/2021
10.71
 1,300 10.65 10.71 10.65 0 0 0
13/10/2021
10.98
 9,500 10.60 10.98 10.54 0 0 0
12/10/2021
11.04
 9,700 10.82 11.10 10.76 0 0 0
11/10/2021
11.21
 16,204 11.37 11.37 10.87 100 0 0.0
08/10/2021
11.37
 40,700 10.82 11.87 10.76 0 0 0
07/10/2021
10.82
 24,000 10.82 10.82 10.54 0 0 0
06/10/2021
10.82
 62,900 10.54 10.82 10.43 0 0 0
05/10/2021
10.71
 29,800 10.54 10.82 10.43 0 0 0
04/10/2021
10.82
 26,000 10.60 10.82 10.54 0 0 0
01/10/2021
10.87
 29,500 10.65 11.26 10.48 0 0 0
30/09/2021
10.82
 19,100 10.60 10.93 10.48 0 0 0
29/09/2021
10.76
 29,214 10.71 10.76 10.37 0 0 0
28/09/2021
10.71
 5,100 10.32 10.82 10.32 0 0 0
27/09/2021
10.98
 17,000 10.43 11.37 10.32 0 0 0
24/09/2021
10.60
 75,500 11.15 11.15 10.60 0 0 0
23/09/2021
11.15
 141,000 11.04 11.43 10.82 0 0 0
22/09/2021
10.82
 44,800 11.04 11.04 10.54 0 500 0.0
21/09/2021
11.04
 89,700 11.15 11.15 10.43 200 21,700 -0.4
20/09/2021
11.48
 68,300 11.93 12.20 11.37 0 0 0
17/09/2021
11.93
 63,800 11.65 11.98 11.65 200 2,000 0.0
16/09/2021
11.65
 165,120 10.43 11.93 10.43 0 5,500 -0.1
15/09/2021
11.10
 43,030 11.93 11.93 11.10 2,500 1,000 0.0
14/09/2021
11.10
 163,200 10.48 11.43 10.48 21,500 1,600 0.4
13/09/2021
10.43
 302,758 10.54 10.54 10.10 0 2,300 0.0
09/09/2021
9.71
 80,500 9.43 9.93 8.93 3,800 1,000 0.0
08/09/2021
9.43
 229,600 9.99 9.99 9.43 1,000 4,300 -0.1
07/09/2021
10.43
 24,802 10.82 10.82 9.87 1,600 0 0.0
06/09/2021
9.87
 281,750 9.87 9.87 9.76 200 0 0.0
01/09/2021
8.99
 355,500 8.88 8.99 8.88 4,300 0 0.1
31/08/2021
8.21
 4,500 8.10 8.27 8.10 0 0 0
30/08/2021
8.21
 2,200 8.27 8.27 8.21 0 0 0
27/08/2021
8.32
 3,300 7.99 8.32 7.77 0 0 0
26/08/2021
8.10
 15,800 7.60 8.10 7.60 0 0 0
25/08/2021
7.54
 1,000 7.54 7.60 7.54 600 0 0.0
24/08/2021
8.27
 10 8.27 8.27 8.27 0 0 0
23/08/2021
8.27
 3,800 7.77 8.27 7.49 400 0 0.0
20/08/2021
7.77
 500 7.77 7.77 7.77 0 0 0
19/08/2021
8.38
 7,260 8.49 8.49 7.77 0 0 0
18/08/2021
8.15
 10,400 8.32 8.71 8.15 0 0 0
17/08/2021
8.82
 3,700 8.04 9.04 8.04 0 0 0
16/08/2021
8.82
 1,600 8.10 8.82 8.10 0 0 0
13/08/2021
8.65
 9,800 8.77 8.77 7.93 0 0 0
12/08/2021
8.77
 21,200 9.21 9.26 8.60 0 0 0
11/08/2021
8.43
 13,918 8.43 8.43 8.43 0 0 0
10/08/2021
7.71
 12,400 7.43 7.71 7.32 0 0 0
09/08/2021
7.05
 4,300 7.21 7.60 6.93 0 0 0

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