CTCP Vinafreight (vnf)

15
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
(2024-10-23) 		4.20 38.89% 686,747 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23) 		4.60 44.23% 788,918 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-26) 		3.80 33.93% 844,889 -22,840 -0.3
10.10
15.50
15
6 tháng
(2024-05-27) 		6.17 69.82% 1,702,485 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-28) 		7.58 102.07% 2,346,459 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-05) 		5.37 55.70% 4,391,570 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-08) 		-1.61 -9.70% 7,391,929 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-19) 		3.36 28.82% 12,076,570 -257,985 -4.4
7.33
23.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
8.35
 0 8.35 8.35 8.35 0 0 0
20/11/2018
8.35
 210 7.60 8.35 8.31 0 10 -0.0
19/11/2018
7.60
 100 8.42 8.42 7.60 0 100 -0.0
16/11/2018
8.42
 100 9.36 9.36 8.42 0 100 -0.0
15/11/2018
9.36
 300 8.76 9.36 7.90 0 0 0
14/11/2018
8.76
 0 8.76 8.76 8.76 0 0 0
13/11/2018
8.76
 0 8.76 8.76 8.76 0 0 0
12/11/2018
8.76
 0 8.76 8.76 8.76 0 0 0
09/11/2018
8.76
 0 8.76 8.76 8.76 0 0 0
08/11/2018
8.76
 100 8.69 8.76 8.76 0 100 -0.0
07/11/2018
8.69
 100 9.62 9.62 8.69 0 100 -0.0
06/11/2018
9.62
 210 8.80 9.62 7.94 0 110 -0.0
05/11/2018
8.80
 0 8.80 8.80 8.80 0 0 0
02/11/2018
8.80
 130 9.24 9.24 8.80 0 30 -0.0
01/11/2018
9.24
 0 9.24 9.24 9.24 0 0 0
31/10/2018
9.24
 100 8.42 9.24 9.24 0 0 0
30/10/2018
8.42
 100 9.13 9.13 8.42 0 100 -0.0
29/10/2018
9.13
 100 10.14 10.14 9.13 0 100 -0.0
26/10/2018
10.14
 100 11.26 11.26 10.14 0 100 -0.0
25/10/2018
11.26
 100 10.40 11.26 11.26 0 0 0
24/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
23/10/2018
10.40
 100 11.52 11.52 10.40 0 100 -0.0
22/10/2018
11.52
 500 10.51 11.52 9.54 0 300 -0.0
19/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
18/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
17/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
16/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
15/10/2018
10.51
 0 10.51 10.51 10.51 0 0 0
12/10/2018
10.51
 300 11.56 11.93 10.51 0 100 -0.0
11/10/2018
11.56
 300 10.85 11.56 9.77 100 100 0
10/10/2018
10.85
 500 9.88 10.85 9.02 0 100 -0.0
09/10/2018
9.88
 100 9.02 9.88 9.88 0 0 0
08/10/2018
9.02
 0 9.02 9.02 9.02 0 0 0
05/10/2018
9.02
 100 8.80 9.02 9.02 0 0 0
04/10/2018
8.80
 500 9.58 10.51 8.80 100 500 -0.0
03/10/2018: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
03/10/2018
9.58
 0 9.59 9.58 9.58 0 0 0
02/10/2018
9.59
 0 9.59 9.59 9.59 0 0 0
01/10/2018
9.59
 0 9.59 9.59 9.59 0 0 0
28/09/2018
9.59
 0 9.59 9.59 9.59 0 0 0
27/09/2018
9.59
 100 10.33 10.33 9.59 0 100 -0.0
26/09/2018
10.33
 0 10.33 10.33 10.33 0 0 0
25/09/2018
10.33
 100 11.47 11.47 10.33 0 100 -0.0
24/09/2018
11.47
 100 12.71 12.71 11.47 0 100 -0.0
21/09/2018
12.71
 1,100 11.57 12.71 12.71 0 0 0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
19/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
18/09/2018
11.57
 600 11.57 11.57 10.91 0 600 -0.0
17/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
14/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
13/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
12/09/2018
11.57
 0 11.57 11.57 11.57 0 0 0
11/09/2018
11.57
 100 12.70 12.70 11.57 0 100 -0.0
10/09/2018
12.70
 100 14.08 14.08 12.70 0 100 -0.0
07/09/2018
14.08
 200 12.83 14.08 11.57 0 100 -0.0
06/09/2018
12.83
 200 11.67 12.83 10.58 0 100 -0.0
05/09/2018
11.67
 100 12.96 12.96 11.67 0 100 -0.0
04/09/2018
12.96
 100 14.38 14.38 12.96 0 100 -0.0
31/08/2018
14.38
 100 13.16 14.38 14.38 0 0 0
30/08/2018
13.16
 200 11.97 13.16 10.78 0 100 -0.0
29/08/2018
11.97
 300 10.91 11.97 9.95 0 100 -0.0
28/08/2018
10.91
 100 11.97 11.97 10.91 0 100 -0.0
27/08/2018
11.97
 0 11.97 11.97 11.97 0 0 0
24/08/2018
11.97
 0 11.97 11.97 11.97 0 0 0
23/08/2018
11.97
 100 13.29 13.29 11.97 0 100 -0.0
22/08/2018
13.29
 0 13.29 13.29 13.29 0 0 0
21/08/2018
13.29
 0 13.29 13.29 13.29 0 0 0
20/08/2018
13.29
 104 14.74 14.74 13.29 0 100 -0.0
17/08/2018
14.74
 100 16.36 16.36 14.74 0 100 -0.0
16/08/2018
16.36
 0 16.36 16.36 16.36 0 0 0
15/08/2018
16.36
 0 16.36 16.36 16.36 0 0 0
14/08/2018
16.36
 0 16.36 16.36 16.36 0 0 0
13/08/2018
16.36
 100 14.88 16.36 16.36 100 100 0
10/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
09/08/2018
14.88
 21,300 16.53 16.53 14.88 21,300 21,300 0
08/08/2018
16.53
 5,300 18.25 18.25 16.53 100 100 0
07/08/2018
18.25
 0 18.25 18.25 18.25 0 0 0
06/08/2018
18.25
 0 18.25 18.25 18.25 0 0 0
03/08/2018
18.25
 0 18.25 18.25 18.25 0 0 0
02/08/2018
18.25
 0 18.25 18.25 18.25 0 0 0
01/08/2018
18.25
 0 18.25 18.25 18.25 0 0 0
31/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
30/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
27/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
26/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
25/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
24/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
23/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
20/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
19/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
18/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
17/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
16/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
13/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
12/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
11/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
10/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
09/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
06/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
05/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0
04/07/2018
18.25
 0 18.25 18.25 18.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |