CTCP Vinafreight (vnf)

15.20
-0.20
(-1.30%)
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 0% 69,600 -12,100 -0.2
15.20
15.80
15.40
2 tháng
(2025-10-20) 		-1.30 -7.69% 239,300 -25,100 -0.4
15.20
17.20
15.40
3 tháng
(2025-09-18) 		0.10 0.65% 582,200 -27,000 -0.4
15.20
17.40
15.40
6 tháng
(2025-06-20) 		1.80 13.04% 1,753,900 -33,200 -0.5
13.80
17.40
15.40
12 tháng
(2024-12-23) 		0.15 0.94% 6,094,192 39,901 0.7
10.64
17.40
15.40
24 tháng
(2023-12-28) 		8.94 134.13% 8,881,233 64,261 0.9
6.66
17.40
15.40
36 tháng
(2023-01-03) 		8.12 108.44% 10,773,728 68,767 0.9
6.66
17.40
15.40
60 tháng
(2021-01-12) 		4 34.49% 18,573,977 -191,884 -3.0
6.66
21.68
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2020
10.19
 0 10.19 10.19 10.19 0 0 0
14/05/2020
10.19
 100 9.27 10.19 10.19 0 0 0
13/05/2020
9.27
 5 9.27 9.27 9.27 0 0 0
12/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
11/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
08/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
07/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
06/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
05/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
04/05/2020
9.27
 0 9.27 9.27 9.27 0 0 0
29/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
28/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
27/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
24/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
23/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
22/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
21/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
20/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
17/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
16/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
15/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
14/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
13/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
10/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
09/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
08/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
07/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
06/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
03/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
01/04/2020
9.27
 0 9.27 9.27 9.27 0 0 0
31/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
30/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
27/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
26/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
25/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
24/03/2020
9.27
 6 9.27 9.27 9.27 0 0 0
23/03/2020
9.27
 1 9.27 9.27 9.27 0 0 0
20/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
19/03/2020
9.27
 6 9.27 9.27 9.27 0 0 0
18/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
17/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
16/03/2020
9.27
 0 9.27 9.27 9.27 0 0 0
13/03/2020
9.27
 100 10.27 10.27 9.27 0 0 0
12/03/2020
10.27
 6,500 11.41 11.41 10.27 0 0 0
11/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
10/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
09/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
06/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
05/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
04/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
03/03/2020
11.41
 0 11.41 11.41 11.41 0 0 0
02/03/2020
11.41
 300 10.98 11.41 11.41 0 0 0
28/02/2020
10.98
 100 9.98 10.98 10.98 0 0 0
27/02/2020
9.98
 0 9.98 9.98 9.98 0 0 0
26/02/2020
9.98
 0 9.98 9.98 9.98 0 0 0
25/02/2020
9.98
 5,000 10.48 10.48 9.98 0 0 0
24/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
21/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
20/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
19/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
18/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
17/02/2020
10.48
 2 10.48 10.48 10.48 0 0 0
14/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
13/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
12/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
11/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
10/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
07/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
05/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
04/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/02/2020
10.48
 0 10.48 10.48 10.48 0 0 0
31/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
30/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
22/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
21/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
20/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
17/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
16/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
15/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
14/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
13/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
10/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
09/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
08/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
07/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
06/01/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/01/2020
10.48
 100 11.62 11.62 10.48 0 0 0
02/01/2020
11.62
 0 11.62 11.62 11.62 0 0 0
31/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
30/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
27/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
26/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
25/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
24/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
23/12/2019
11.62
 0 11.62 11.62 11.62 0 0 0
20/12/2019
11.62
 200 10.59 11.62 11.62 0 0 0
19/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
18/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0
17/12/2019
10.59
 0 10.59 10.59 10.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |