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)
01/02/2018
18.18
 0 18.18 18.18 18.18 0 0 0
31/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
30/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
29/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
26/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
25/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
24/01/2018
18.18
 22,400 18.18 18.18 18.18 19,600 0 1.1
23/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
22/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
19/01/2018
18.18
 2 18.18 18.18 18.18 0 0 0
18/01/2018
18.18
 550 18.18 18.18 18.18 500 0 0.0
17/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
16/01/2018
18.18
 7,901 18.22 18.22 18.18 5,400 0 0.3
15/01/2018
18.22
 1,900 18.18 18.25 18.22 1,900 0 0.1
12/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
11/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
10/01/2018
18.18
 2,409 18.18 18.18 18.18 2,400 0 0.1
09/01/2018
18.18
 100 18.18 18.18 18.18 100 0 0.0
08/01/2018
18.18
 300 18.18 18.18 18.18 300 0 0.0
05/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
04/01/2018
18.18
 246 18.18 18.18 16.73 100 100 0.0
03/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
02/01/2018
18.18
 0 18.18 18.18 18.18 0 0 0
29/12/2017
18.18
 40 18.18 18.18 18.18 0 0 0
28/12/2017
18.18
 200 18.18 18.18 16.40 100 100 0.0
27/12/2017
18.18
 0 18.18 18.18 18.18 0 0 0
26/12/2017
18.18
 1,800 16.86 18.18 18.18 1,800 0 0.1
25/12/2017
16.86
 1,510 18.18 18.18 16.86 1,500 1,500 0
22/12/2017
18.18
 100 18.18 18.18 18.18 100 0 0.0
21/12/2017
18.18
 300 18.18 18.18 18.18 300 300 0
20/12/2017
18.18
 5,000 17.19 18.18 17.69 5,000 4,700 0.0
19/12/2017
17.19
 0 17.19 17.19 17.19 0 0 0
18/12/2017
17.19
 300 16.40 17.19 17.19 300 300 0
15/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
14/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
13/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
12/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
11/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
08/12/2017
16.40
 0 16.40 16.40 16.40 0 0 0
07/12/2017
16.40
 100 18.18 18.18 16.40 0 100 -0.0
06/12/2017
18.18
 460 18.18 18.18 16.70 300 400 -0.0
05/12/2017
18.18
 5,600 16.53 18.18 18.18 2,800 5,000 -0.1
04/12/2017
16.53
 0 16.53 16.53 16.53 0 0 0
01/12/2017
16.53
 0 16.53 16.53 16.53 0 0 0
30/11/2017
16.53
 0 16.53 16.53 16.53 0 0 0
29/11/2017
16.53
 0 16.86 16.53 16.53 0 0 0
28/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
27/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
24/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
23/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
22/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
21/11/2017
16.86
 0 16.86 16.86 16.86 0 0 0
20/11/2017
16.86
 300 16.83 16.86 16.86 0 0 0
17/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
16/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
15/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
14/11/2017
16.83
 0 16.83 16.83 16.83 0 0 0
13/11/2017
16.83
 100 18.18 18.18 16.83 0 100 -0.0
10/11/2017
18.18
 200 18.18 18.18 16.70 0 100 -0.0
09/11/2017
18.18
 0 18.18 18.18 18.18 0 0 0
08/11/2017
18.18
 0 18.18 18.18 18.18 0 0 0
07/11/2017
18.18
 0 18.18 18.18 18.18 0 0 0
06/11/2017
18.18
 0 18.18 18.18 18.18 0 0 0
03/11/2017
18.18
 100 17.13 18.18 18.18 0 0 0
02/11/2017
17.13
 0 17.13 17.13 17.13 0 0 0
01/11/2017
17.13
 0 17.13 17.13 17.13 0 0 0
31/10/2017
17.13
 0 17.13 17.13 17.13 0 0 0
30/10/2017
17.13
 0 17.13 17.13 17.13 0 0 0
27/10/2017
17.13
 100 18.22 18.22 17.13 0 0 0
26/10/2017
18.22
 400 16.60 18.22 18.22 0 0 0
25/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
24/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
23/10/2017
16.60
 300 16.60 18.25 16.60 0 0 0
20/10/2017
16.60
 84 16.60 16.60 16.60 0 0 0
19/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
18/10/2017
16.60
 100 18.28 18.28 16.60 0 0 0
17/10/2017
18.28
 600 16.66 18.32 18.28 0 0 0
16/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
13/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
12/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
11/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
10/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
09/10/2017
16.66
 0 16.66 16.66 16.66 0 0 0
06/10/2017
16.66
 600 16.56 18.22 16.66 0 0 0
05/10/2017
16.56
 1,300 16.56 18.22 16.56 0 0 0
04/10/2017
16.56
 100 18.18 18.18 16.56 0 0 0
03/10/2017
18.18
 0 18.18 18.18 18.18 0 0 0
02/10/2017
18.18
 500 17.22 18.18 18.18 0 0 0
29/09/2017
17.22
 0 17.22 17.22 17.22 0 0 0
28/09/2017
17.22
 10 17.22 17.22 17.22 0 0 0
27/09/2017
17.22
 0 17.22 17.22 17.22 0 0 0
26/09/2017
17.22
 100 18.18 18.18 17.22 0 0 0
25/09/2017
18.18
 0 18.18 18.18 18.18 0 0 0
22/09/2017
18.18
 100 18.61 18.61 18.18 0 0 0
21/09/2017
18.61
 2,600 16.93 18.61 16.70 0 0 0
20/09/2017
16.93
 100 17.06 17.06 16.93 0 0 0
19/09/2017
17.06
 100 18.18 18.18 17.06 0 0 0
18/09/2017
18.18
 0 18.18 18.18 18.18 0 0 0
15/09/2017
18.18
 402 18.18 18.18 18.18 0 0 0
14/09/2017
18.18
 100 18.18 18.18 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |