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)
16/03/2021
9.43
 6,200 9.43 9.43 9.21 0 0 0
15/03/2021
9.21
 650 9.43 9.43 9.21 0 500 0.0
12/03/2021
9.43
 500 9.43 9.43 9.43 0 0 0
11/03/2021
9.43
 500 9.43 9.43 9.43 0 0 0
10/03/2021
9.43
 400 9.43 9.43 9.43 0 0 0
09/03/2021
10.15
 33,750 9.99 10.21 9.21 0 18,250 -0.3
08/03/2021
10.21
 25,100 9.99 10.21 9.99 0 12,100 -0.2
05/03/2021
10.21
 5,600 10.21 10.21 10.15 2,300 1,300 0.0
04/03/2021
10.21
 36,000 9.26 10.21 9.26 0 10,900 -0.2
03/03/2021
9.32
 5,700 8.77 9.38 8.71 0 300 0.0
02/03/2021
9.38
 500 9.38 9.38 9.38 0 500 0.0
01/03/2021
9.38
 0 9.38 9.38 9.38 0 0 0
26/02/2021
9.38
 1,400 8.82 9.38 8.82 0 100 0.0
25/02/2021
8.88
 109,829 8.49 9.15 8.43 0 100,200 -1.6
24/02/2021
8.88
 7,200 8.49 8.88 8.49 0 2,700 0.0
23/02/2021
8.88
 3,000 8.43 8.88 8.43 0 1,400 0.0
22/02/2021
8.88
 2,301 8.88 8.88 8.82 0 1,200 0.0
19/02/2021
8.88
 1,900 8.43 8.88 8.43 0 0 0
18/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
17/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
09/02/2021
9.10
 0 9.10 9.10 9.10 0 0 0
08/02/2021
9.10
 1,000 9.04 9.10 9.04 0 0 0
05/02/2021
8.88
 5,000 8.77 9.10 8.77 0 3,000 0.0
04/02/2021
8.77
 2,000 9.38 9.43 8.77 0 0 0
03/02/2021
8.77
 19,300 8.71 10.10 8.71 1,000 10,200 -0.1
02/02/2021
9.65
 0 9.65 9.65 9.65 0 0 0
01/02/2021
9.65
 2,700 8.99 9.65 8.99 0 1,500 0.0
29/01/2021
8.99
 1,100 8.82 8.99 8.82 0 200 0.0
28/01/2021
8.27
 2,800 8.60 8.60 8.27 0 0 0
27/01/2021
9.15
 3,600 9.15 9.15 9.04 1,000 400 0.0
26/01/2021
10.04
 24,200 9.99 10.04 8.99 0 12,400 -0.2
25/01/2021
9.99
 100 9.99 9.99 9.99 100 0 0.0
22/01/2021
9.21
 15,000 9.93 10.82 9.21 0 10,500 -0.2
21/01/2021
10.21
 300 10.21 10.21 10.21 0 200 0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
9.32
 300 9.32 9.32 9.32 200 200 0
19/01/2021
8.51
 14,900 10.31 10.31 8.51 0 0 0
18/01/2021
9.42
 3,880 9.81 9.81 9.42 0 0 0
15/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
14/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
13/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
12/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
11/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
08/01/2021
10.47
 0 10.47 10.47 10.47 0 0 0
07/01/2021
10.47
 400 10.47 10.47 10.47 0 0 0
06/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
05/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
04/01/2021
11.39
 0 11.39 11.39 11.39 0 0 0
31/12/2020
11.39
 100 11.39 11.39 11.39 100 0 0.0
30/12/2020
10.37
 100 10.37 10.37 10.37 0 0 0
29/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
28/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
25/12/2020
11.45
 0 11.45 11.45 11.45 0 0 0
24/12/2020
11.45
 100 11.45 11.45 11.45 0 0 0
23/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
22/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
21/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
18/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
17/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
16/12/2020
11.88
 0 11.88 11.88 11.88 0 0 0
15/12/2020
11.88
 100 11.88 11.88 11.88 100 0 0.0
14/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
11/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
10/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
09/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
08/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
07/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
04/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
03/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
02/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
01/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
30/11/2020
10.80
 200 10.80 10.80 10.80 0 200 0.0
27/11/2020
10.47
 1,000 10.47 10.47 10.47 0 0 0
26/11/2020
10.47
 5,300 9.81 10.47 9.81 0 0 0
25/11/2020
10.47
 300 10.47 10.47 10.47 0 300 0.0
24/11/2020
10.47
 16,000 10.47 10.47 10.47 0 0 0
23/11/2020
10.47
 0 10.47 10.47 10.47 0 0 0
20/11/2020
10.47
 300 10.47 10.47 10.47 0 0 0
19/11/2020
10.47
 0 10.47 10.47 10.47 0 0 0
18/11/2020
10.47
 1,100 9.55 10.47 9.55 0 1,000 0.0
17/11/2020
9.55
 100 9.55 9.55 9.55 100 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
16/11/2020
8.70
 17,000 8.70 8.70 8.70 0 0 0
13/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
12/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
11/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
10/11/2020
9.65
 200 9.65 9.65 9.65 0 0 0
09/11/2020
9.65
 300 9.65 9.65 9.65 0 0 0
06/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
05/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
04/11/2020
9.65
 0 9.65 9.65 9.65 0 0 0
03/11/2020
9.65
 200 9.65 9.65 9.65 0 0 0
02/11/2020
9.97
 0 9.97 9.97 9.97 0 0 0
30/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
29/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
28/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
27/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
26/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
23/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
22/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
21/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0
20/10/2020
9.97
 0 9.97 9.97 9.97 0 0 0

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