CTCP Vinafreight (vnf)

15.60
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
(2025-11-17) 		-0.40 -2.56% 64,700 -12,100 -0.2
15.20
15.80
15.60
2 tháng
(2025-10-17) 		-1.50 -8.98% 237,100 -25,100 -0.4
15.20
17.20
15.60
3 tháng
(2025-09-17) 		-0.20 -1.30% 592,800 -27,000 -0.4
15.20
17.40
15.60
6 tháng
(2025-06-19) 		1.40 10.14% 1,758,000 -33,200 -0.5
13.80
17.40
15.60
12 tháng
(2024-12-23) 		-0.25 -1.65% 6,089,292 39,901 0.7
10.64
17.40
15.60
24 tháng
(2023-12-27) 		8.37 122.42% 8,876,492 64,261 0.9
6.66
17.40
15.60
36 tháng
(2023-01-03) 		7.72 103.10% 10,768,828 68,767 0.9
6.66
17.40
15.60
60 tháng
(2021-01-11) 		3.60 31.05% 18,569,077 -191,884 -3.0
6.66
21.68
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
10.39
 0 10.39 10.39 10.39 0 0 0
26/02/2021
10.39
 1,400 9.83 10.39 9.77 0 100 -0.0
25/02/2021
9.83
 109,829 9.83 10.14 9.34 0 100,200 -1.6
24/02/2021
9.83
 7,200 9.83 9.83 9.40 0 2,700 -0.0
23/02/2021
9.83
 3,000 9.83 9.83 9.34 0 1,400 -0.0
22/02/2021
9.83
 2,301 9.83 9.83 9.77 0 1,200 -0.0
19/02/2021
9.83
 1,900 10.08 10.08 9.34 0 0 0
18/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
17/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
09/02/2021
10.08
 0 10.08 10.08 10.08 0 0 0
08/02/2021
10.08
 1,000 9.83 10.08 10.02 0 100 0
05/02/2021
9.83
 5,000 9.71 10.08 9.71 0 3,000 -0.0
04/02/2021
9.71
 2,000 9.71 10.45 9.71 0 0 0
03/02/2021
9.71
 19,300 10.69 11.19 9.65 1,000 10,200 -0.1
02/02/2021
10.69
 0 10.69 10.69 10.69 0 0 0
01/02/2021
10.69
 2,700 9.96 10.69 9.96 0 1,500 -0.0
29/01/2021
9.96
 1,100 9.16 9.96 9.77 0 200 -0.0
28/01/2021
9.16
 2,800 10.14 10.14 9.16 0 0 0
27/01/2021
10.14
 3,600 11.12 11.12 10.02 1,000 400 0.0
26/01/2021
11.12
 24,200 11.06 11.12 9.96 0 12,400 -0.2
25/01/2021
11.06
 100 10.20 11.06 11.06 100 0 0.0
22/01/2021
10.20
 15,000 11.31 11.99 10.20 0 10,500 -0.2
21/01/2021
11.31
 300 10.33 11.31 11.31 0 200 -0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
10.33
 300 9.42 10.33 10.33 200 200 0
19/01/2021
9.42
 14,900 10.44 11.42 9.42 0 0 0
18/01/2021
10.44
 3,880 11.60 11.60 10.44 0 0 0
15/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
14/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
13/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
12/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
11/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
08/01/2021
11.60
 0 11.60 11.60 11.60 0 0 0
07/01/2021
11.60
 400 12.61 12.61 11.60 0 0 0
06/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/01/2021
12.61
 0 12.61 12.61 12.61 0 0 0
31/12/2020
12.61
 100 11.49 12.61 12.61 100 0 0.0
30/12/2020
11.49
 100 12.69 12.69 11.49 0 0 0
29/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
28/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
25/12/2020
12.69
 0 12.69 12.69 12.69 0 0 0
24/12/2020
12.69
 100 13.16 13.16 12.69 0 0 0
23/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
22/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
21/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
18/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
17/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
16/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
15/12/2020
13.16
 100 11.96 13.16 13.16 100 0 0.0
14/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
11/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
10/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
09/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
08/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
07/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
04/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
03/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
02/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
01/12/2020
11.96
 0 11.96 11.96 11.96 0 0 0
30/11/2020
11.96
 200 11.60 11.96 11.96 0 200 -0.0
27/11/2020
11.60
 1,000 11.60 11.60 11.60 0 1,000 0
26/11/2020
11.60
 5,300 11.60 11.60 10.87 0 0 0
25/11/2020
11.60
 300 11.60 11.60 11.60 0 300 -0.0
24/11/2020
11.60
 16,000 11.60 11.60 11.60 0 0 0
23/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
20/11/2020
11.60
 300 11.60 11.60 11.60 0 0 0
19/11/2020
11.60
 0 11.60 11.60 11.60 0 0 0
18/11/2020
11.60
 1,100 10.58 11.60 10.58 0 1,000 -0.0
17/11/2020
10.58
 100 9.64 10.58 10.58 100 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
16/11/2020
9.64
 17,000 10.69 10.69 9.64 0 0 0
13/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
12/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
11/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
10/11/2020
10.69
 200 10.69 10.69 10.69 0 0 0
09/11/2020
10.69
 300 10.69 10.69 10.69 0 0 0
06/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
05/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
04/11/2020
10.69
 0 10.69 10.69 10.69 0 0 0
03/11/2020
10.69
 200 11.05 11.05 10.69 0 0 0
02/11/2020
11.05
 0 11.05 11.05 11.05 0 0 0
30/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
29/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
28/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
27/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
26/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
23/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
22/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
21/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
20/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
19/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
16/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
15/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
14/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
13/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
12/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
09/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
08/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
07/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
06/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0
05/10/2020
11.05
 0 11.05 11.05 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |