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)
13/09/2017
18.18
 1,400 18.18 18.18 18.15 0 0 0
12/09/2017
18.18
 100 17.06 18.18 18.18 0 0 0
11/09/2017
17.06
 0 17.06 17.06 17.06 0 0 0
08/09/2017
17.06
 8,600 18.18 18.18 17.06 0 100 -0.0
07/09/2017
18.18
 0 18.18 18.18 18.18 0 0 0
06/09/2017
18.18
 2,000 18.18 18.18 17.03 0 100 -0.0
05/09/2017
18.18
 400 18.18 18.18 18.18 0 0 0
01/09/2017
18.18
 200 18.18 18.18 16.36 100 100 0
31/08/2017
18.18
 100 18.18 18.18 18.18 0 0 0
30/08/2017
18.18
 600 18.18 18.18 16.89 0 100 -0.0
29/08/2017
18.18
 200 18.18 18.18 16.86 0 100 -0.0
28/08/2017
18.18
 0 18.18 18.18 18.18 0 0 0
25/08/2017
18.18
 700 18.18 18.18 16.86 500 100 0.0
24/08/2017
18.18
 0 18.18 18.18 18.18 0 0 0
23/08/2017
18.18
 0 18.18 18.18 18.18 0 0 0
22/08/2017
18.18
 8,100 16.53 18.18 18.18 0 0 0
21/08/2017
16.53
 0 16.53 16.53 16.53 0 0 0
18/08/2017
16.53
 100 16.96 16.96 16.53 100 100 0
17/08/2017
16.96
 100 18.84 18.84 16.96 0 100 -0.0
16/08/2017
18.84
 0 18.84 18.84 18.84 0 0 0
15/08/2017
18.84
 0 18.84 18.84 18.84 0 0 0
14/08/2017
18.84
 0 18.84 18.84 18.84 0 0 0
11/08/2017
18.84
 200 18.84 18.84 17.09 100 0 0.0
10/08/2017
18.84
 500 18.84 18.84 18.84 0 0 0
09/08/2017
18.84
 0 18.84 18.84 18.84 0 0 0
08/08/2017
18.84
 200 18.55 18.84 18.84 200 0 0.0
07/08/2017
18.55
 5,200 16.86 18.55 16.86 0 0 0
04/08/2017
16.86
 0 16.86 16.86 16.86 0 0 0
03/08/2017
16.86
 0 16.86 16.86 16.86 0 0 0
02/08/2017
16.86
 4,103 16.86 16.86 16.53 4,000 4,000 0
01/08/2017
16.86
 100 16.86 16.86 16.86 0 0 0
31/07/2017
16.86
 132 16.53 16.86 16.86 0 0 0
28/07/2017
16.53
 3,100 16.53 16.53 15.70 3,000 2,000 0.1
27/07/2017
16.53
 0 16.53 16.53 16.53 0 0 0
26/07/2017
16.53
 5 16.53 16.53 16.53 0 0 0
25/07/2017
16.53
 2,050 16.53 16.53 16.53 0 0 0
24/07/2017
16.53
 500 16.53 16.53 16.53 0 0 0
21/07/2017
16.53
 1,044 16.73 16.73 16.53 0 0 0
20/07/2017
16.73
 0 16.73 16.73 16.73 0 0 0
19/07/2017
16.73
 0 16.73 16.73 16.73 0 0 0
18/07/2017
16.73
 100 16.70 16.73 16.73 0 0 0
17/07/2017
16.70
 200 16.53 16.70 14.88 0 100 -0.0
14/07/2017
16.53
 0 16.53 16.53 16.53 0 0 0
13/07/2017
16.53
 250 16.07 16.53 16.53 0 0 0
12/07/2017
16.07
 100 17.85 17.85 16.07 100 0 0.0
11/07/2017
17.85
 600 19.84 19.84 17.85 0 0 0
10/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
07/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
06/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
05/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
04/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
03/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
30/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
29/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
28/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
27/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
26/06/2017
19.84
 3,500 20.50 20.50 19.84 0 0 0
23/06/2017
20.50
 0 20.50 20.50 20.50 0 0 0
22/06/2017
20.50
 1,100 20.50 20.50 20.46 0 0 0
21/06/2017
20.50
 300 19.84 20.50 19.84 0 0 0
20/06/2017
19.84
 2,850 18.81 19.84 18.02 0 100 -0.0
19/06/2017
18.81
 100 18.84 18.84 18.81 0 0 0
16/06/2017
18.84
 0 18.84 18.84 18.84 0 0 0
15/06/2017
18.84
 300 20.17 20.17 18.51 0 0 0
14/06/2017
20.17
 44,600 19.18 20.17 18.22 700 0 0.0
13/06/2017
19.18
 200 17.46 19.18 18.84 0 0 0
12/06/2017
17.46
 450 15.87 17.46 16.20 0 0 0
09/06/2017
15.87
 0 15.87 15.87 15.87 0 0 0
08/06/2017
15.87
 100 15.47 15.87 15.87 0 0 0
07/06/2017
15.47
 200 14.08 15.47 15.47 0 0 0
06/06/2017
14.08
 0 14.08 14.08 14.08 0 0 0
05/06/2017
14.08
 0 14.08 14.08 14.08 0 0 0
02/06/2017
14.08
 100 15.64 15.64 14.08 0 0 0
01/06/2017
15.64
 100 14.25 15.64 15.64 0 0 0
31/05/2017
14.25
 100 15.80 15.80 14.25 0 0 0
30/05/2017
15.80
 100 14.38 15.80 15.80 0 0 0
29/05/2017
14.38
 100 13.09 14.38 14.38 0 0 0
26/05/2017
13.09
 200 13.06 13.09 13.09 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2017
13.06
 0 13.06 13.06 13.06 0 0 0
24/05/2017
13.06
 500 14.03 14.03 13.06 0 0 0
23/05/2017
14.03
 0 14.03 14.03 14.03 0 0 0
22/05/2017
14.03
 200 15.57 15.57 14.03 0 0 0
19/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
18/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
17/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
16/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
15/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
12/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
11/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
10/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
09/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
08/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
05/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
04/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
03/05/2017
15.57
 100 17.09 17.09 15.57 100 100 0
28/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
27/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
26/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
25/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
24/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |