CTCP Vinafreight (vnf)

15.50
0.30
(1.97%)
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
(2025-11-19) 		-0.40 -2.56% 59,400 -8,000 -0.1
15.20
15.80
15.50
2 tháng
(2025-10-20) 		-1.70 -10.06% 240,100 -25,100 -0.4
15.20
17.20
15.50
3 tháng
(2025-09-22) 		-2.20 -12.64% 493,400 -27,000 -0.4
15.20
17.40
15.50
6 tháng
(2025-06-23) 		1.30 9.35% 1,744,700 -32,800 -0.5
13.80
17.40
15.50
12 tháng
(2024-12-24) 		-0.07 -0.48% 6,071,771 40,101 0.7
10.64
17.40
15.50
24 tháng
(2024-01-02) 		8.20 117% 8,877,633 64,261 0.9
6.75
17.40
15.50
36 tháng
(2023-01-04) 		7.64 100.96% 10,772,011 68,767 0.9
6.66
17.40
15.50
60 tháng
(2021-01-14) 		3.60 31.05% 18,574,777 -191,884 -3.0
6.66
21.68
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
8.20
 0 8.20 8.20 8.20 0 0 0
05/10/2018
8.20
 100 8.00 8.20 8.20 0 0 0
04/10/2018
8.00
 500 8.71 9.56 8.00 100 500 -0.0
03/10/2018: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50)
03/10/2018
8.71
 0 8.72 8.71 8.71 0 0 0
02/10/2018
8.72
 0 8.72 8.72 8.72 0 0 0
01/10/2018
8.72
 0 8.72 8.72 8.72 0 0 0
28/09/2018
8.72
 0 8.72 8.72 8.72 0 0 0
27/09/2018
8.72
 100 9.39 9.39 8.72 0 100 -0.0
26/09/2018
9.39
 0 9.39 9.39 9.39 0 0 0
25/09/2018
9.39
 100 10.43 10.43 9.39 0 100 -0.0
24/09/2018
10.43
 100 11.56 11.56 10.43 0 100 -0.0
21/09/2018
11.56
 1,100 10.52 11.56 11.56 0 0 0
20/09/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
19/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
18/09/2018
10.52
 600 10.52 10.52 9.92 0 600 -0.0
17/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
14/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
13/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
12/09/2018
10.52
 0 10.52 10.52 10.52 0 0 0
11/09/2018
10.52
 100 11.54 11.54 10.52 0 100 -0.0
10/09/2018
11.54
 100 12.80 12.80 11.54 0 100 -0.0
07/09/2018
12.80
 200 11.66 12.80 10.52 0 100 -0.0
06/09/2018
11.66
 200 10.61 11.66 9.62 0 100 -0.0
05/09/2018
10.61
 100 11.78 11.78 10.61 0 100 -0.0
04/09/2018
11.78
 100 13.07 13.07 11.78 0 100 -0.0
31/08/2018
13.07
 100 11.96 13.07 13.07 0 0 0
30/08/2018
11.96
 200 10.88 11.96 9.80 0 100 -0.0
29/08/2018
10.88
 300 9.92 10.88 9.05 0 100 -0.0
28/08/2018
9.92
 100 10.88 10.88 9.92 0 100 -0.0
27/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
24/08/2018
10.88
 0 10.88 10.88 10.88 0 0 0
23/08/2018
10.88
 100 12.08 12.08 10.88 0 100 -0.0
22/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
21/08/2018
12.08
 0 12.08 12.08 12.08 0 0 0
20/08/2018
12.08
 104 13.40 13.40 12.08 0 100 -0.0
17/08/2018
13.40
 100 14.88 14.88 13.40 0 100 -0.0
16/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
15/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
14/08/2018
14.88
 0 14.88 14.88 14.88 0 0 0
13/08/2018
14.88
 100 13.52 14.88 14.88 100 100 0
10/08/2018
13.52
 0 13.52 13.52 13.52 0 0 0
09/08/2018
13.52
 21,300 15.03 15.03 13.52 21,300 21,300 0
08/08/2018
15.03
 5,300 16.59 16.59 15.03 100 100 0
07/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
01/08/2018
16.59
 0 16.59 16.59 16.59 0 0 0
31/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
30/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
25/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
23/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
17/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
16/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
13/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
12/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
10/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
09/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
05/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
04/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
03/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
02/07/2018
16.59
 0 16.59 16.59 16.59 0 0 0
29/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
28/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
27/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
26/06/2018
16.59
 5 16.59 16.59 16.59 0 0 0
25/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
22/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
21/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
20/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
19/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
18/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
15/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
14/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
13/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
12/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
11/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
08/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
07/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
06/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
05/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
04/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
01/06/2018
16.59
 0 16.59 16.59 16.59 0 0 0
31/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
30/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
29/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
28/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
25/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
24/05/2018
16.59
 1,000 16.59 16.59 16.59 0 0 0
23/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
22/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0
21/05/2018
16.59
 0 16.59 16.59 16.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |