CTCP Vận tải và Thuê tàu (vfr)

10
-0.30
(-2.91%)
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) 		0.70 7.29% 7,100 0 0
9.40
11.50
10
2 tháng
(2026-07-20) 		-0.20 -1.90% 15,000 0 0
9
11.50
10
3 tháng
(2026-06-22) 		0.30 3% 18,600 0 0
9
11.50
10
6 tháng
(2026-03-23) 		0.30 3% 49,200 0 0
9
12.50
10
12 tháng
(2025-09-23) 		-0.64 -5.83% 126,900 0 0
9
12.50
10
24 tháng
(2024-09-30) 		-0.54 -4.99% 529,404 0 0
9
13.94
10
36 tháng
(2023-10-04) 		0.14 1.34% 1,854,670 0 0
6.78
16.94
10
60 tháng
(2021-10-14) 		-1.32 -11.33% 2,912,952 1 0.0
5.42
16.94
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
4.84
 8,200 4.84 5.13 4.84 0 0 0
13/04/2021
4.84
 7,128 5.03 5.52 4.84 0 0 0
12/04/2021
5.03
 3,601 4.84 5.03 4.84 0 0 0
09/04/2021
4.84
 0 4.94 4.84 4.84 0 0 0
08/04/2021
4.94
 1,800 4.94 5.13 4.74 0 0 0
07/04/2021
4.94
 100 4.84 4.94 4.94 0 0 0
06/04/2021
4.84
 300 5.13 5.13 4.84 0 0 0
05/04/2021
5.13
 4,500 4.84 5.32 4.84 0 0 0
02/04/2021
4.84
 801 5.13 5.13 4.84 0 0 0
01/04/2021
5.13
 2,000 4.74 5.13 5.13 0 0 0
31/03/2021
4.74
 5,300 4.65 5.23 4.65 0 0 0
30/03/2021
4.65
 9,300 4.94 4.94 4.65 0 0 0
29/03/2021
4.94
 11,400 4.45 5.03 4.45 0 0 0
26/03/2021
4.45
 0 4.45 4.45 4.45 0 0 0
25/03/2021
4.45
 6,200 4.55 4.84 4.45 0 0 0
24/03/2021
4.55
 100 5.13 5.13 4.55 0 0 0
23/03/2021
5.13
 220 5.13 5.13 4.94 0 0 0
22/03/2021
5.13
 100 5.03 5.13 5.13 0 0 0
19/03/2021
5.03
 1,100 5.03 5.23 5.03 0 0 0
18/03/2021
5.03
 2,010 4.84 5.23 5.03 0 0 0
17/03/2021
4.84
 1,000 4.84 4.84 4.84 0 0 0
16/03/2021
4.84
 2,910 4.65 5.23 4.84 0 0 0
15/03/2021
4.65
 900 4.84 4.84 4.65 0 0 0
12/03/2021
4.84
 1,100 4.74 4.84 4.65 0 0 0
11/03/2021
4.74
 0 4.65 4.74 4.74 0 0 0
10/03/2021
4.65
 12,800 4.45 4.84 4.45 0 0 0
09/03/2021
4.45
 0 4.84 4.45 4.45 0 0 0
08/03/2021
4.84
 2,400 4.45 4.84 4.45 0 0 0
05/03/2021
4.45
 7,000 4.45 4.45 4.45 0 0 0
04/03/2021
4.45
 5,400 4.65 5.13 4.16 0 0 0
03/03/2021
4.65
 10,300 4.26 4.84 4.45 0 0 0
02/03/2021
4.26
 1,700 4.16 4.26 4.26 0 0 0
01/03/2021
4.16
 3,600 4.07 4.16 4.07 0 0 0
26/02/2021
4.07
 3,800 3.58 4.07 3.58 0 0 0
25/02/2021
3.58
 200 3.39 3.58 3.58 0 0 0
24/02/2021
3.39
 600 3.39 3.39 3.10 0 0 0
23/02/2021
3.39
 0 3.39 3.39 3.39 0 0 0
22/02/2021
3.39
 400 3.78 3.78 3.39 0 0 0
19/02/2021
3.78
 0 3.78 3.78 3.78 0 0 0
18/02/2021
3.78
 500 3.78 3.78 3.78 0 0 0
17/02/2021
3.78
 0 3.78 3.78 3.78 0 0 0
09/02/2021
3.78
 0 3.78 3.78 3.78 0 0 0
08/02/2021
3.78
 0 3.78 3.78 3.78 0 0 0
05/02/2021
3.78
 0 3.78 3.78 3.78 0 0 0
04/02/2021
3.78
 100 3.48 3.78 3.78 0 0 0
03/02/2021
3.48
 0 3.39 3.48 3.48 0 0 0
02/02/2021
3.39
 900 3.19 3.58 3.39 0 0 0
01/02/2021
3.19
 0 3.19 3.19 3.19 0 0 0
29/01/2021
3.19
 0 3.19 3.19 3.19 0 0 0
28/01/2021
3.19
 2,100 3.39 3.39 3.00 0 0 0
27/01/2021
3.39
 700 3.78 3.78 3.39 0 0 0
26/01/2021
3.78
 2,000 4.36 4.36 3.78 0 0 0
25/01/2021
4.36
 2,000 4.16 4.36 4.36 0 0 0
22/01/2021
4.16
 3,100 3.78 4.16 3.87 0 0 0
21/01/2021
3.78
 0 3.78 3.78 3.78 0 0 0
20/01/2021
3.78
 0 3.78 3.78 3.78 0 0 0
19/01/2021
3.78
 0 3.78 3.78 3.78 0 0 0
18/01/2021
3.78
 0 3.78 3.78 3.78 0 0 0
15/01/2021
3.78
 0 3.78 3.78 3.78 0 0 0
14/01/2021
3.78
 100 3.29 3.78 3.78 0 0 0
13/01/2021
3.29
 0 3.58 3.29 3.29 0 0 0
12/01/2021
3.58
 300 3.48 3.58 3.19 0 0 0
11/01/2021
3.48
 2,700 3.10 3.48 3.39 0 0 0
08/01/2021
3.10
 6,200 3.29 3.29 3.10 0 0 0
07/01/2021
3.29
 300 3.10 3.29 2.71 0 0 0
06/01/2021
3.10
 100 3.10 3.10 3.10 0 0 0
05/01/2021
3.10
 5,000 3.58 3.58 3.00 0 0 0
04/01/2021
3.58
 500 3.78 3.78 3.29 0 0 0
31/12/2020
3.78
 1,100 3.00 3.78 3.29 0 0 0
30/12/2020
3.00
 700 3.00 3.39 3.00 0 0 0
29/12/2020
3.00
 2,500 2.61 3.00 3.00 0 0 0
28/12/2020
2.61
 18,800 2.61 2.61 2.61 0 0 0
25/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
24/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
23/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
22/12/2020
2.61
 1,000 2.61 2.61 2.61 0 0 0
21/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
18/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
17/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
16/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
15/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
14/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
11/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
10/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
09/12/2020
2.61
 0 2.61 2.61 2.61 0 0 0
08/12/2020
2.61
 100 2.81 2.81 2.61 0 0 0
07/12/2020
2.81
 0 2.81 2.81 2.81 0 0 0
04/12/2020
2.81
 0 2.71 2.81 2.81 0 0 0
03/12/2020
2.71
 200 2.81 2.81 2.71 0 0 0
02/12/2020
2.81
 0 2.81 2.81 2.81 0 0 0
01/12/2020
2.81
 0 2.81 2.81 2.81 0 0 0
30/11/2020
2.81
 0 2.81 2.81 2.81 0 0 0
27/11/2020
2.81
 0 2.81 2.81 2.81 0 0 0
26/11/2020
2.81
 500 2.81 2.81 2.81 0 0 0
25/11/2020
2.81
 1,500 2.81 2.81 2.81 0 0 0
24/11/2020
2.81
 100 2.52 2.81 2.81 0 0 0
23/11/2020
2.52
 0 2.52 2.52 2.52 0 0 0
20/11/2020
2.52
 0 2.52 2.52 2.52 0 0 0
19/11/2020
2.52
 0 2.52 2.52 2.52 0 0 0
18/11/2020
2.52
 0 2.52 2.52 2.52 0 0 0

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