CTCP Vinafreight (vnf)

11.30
-1.10
(-8.87%)
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
(2026-09-04) 		0 0% 65,800 0 0
12.40
13.40
12.40
2 tháng
(2026-08-05) 		0.10 0.77% 116,400 -13,800 -0.2
12.40
13.40
12.40
3 tháng
(2026-07-06) 		-0.50 -3.68% 203,300 -16,100 -0.2
12.40
13.60
12.40
6 tháng
(2026-04-07) 		-0.53 -3.88% 391,900 -17,100 -0.2
12.40
13.90
12.40
12 tháng
(2025-10-09) 		-2.24 -14.63% 1,567,400 -108,400 -1.6
12.40
15.52
12.40
24 tháng
(2024-10-14) 		4.65 55% 8,308,668 -53,300 -0.6
6.81
15.71
12.40
36 tháng
(2023-10-20) 		6.16 88.78% 10,116,548 -25,434 -0.3
6.01
15.71
12.40
60 tháng
(2021-11-01) 		1.73 15.19% 16,033,814 18,465 0.4
6.01
19.57
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
28/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
25/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
24/05/2018
14.97
 1,000 14.97 14.97 14.97 0 0 0
23/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
22/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
21/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
18/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
17/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
16/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
15/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
14/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
11/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
10/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
09/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
08/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
07/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
04/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
03/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
02/05/2018
14.97
 0 14.97 14.97 14.97 0 0 0
27/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
26/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
24/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
23/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
20/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
19/04/2018
14.97
 0 14.97 14.97 14.97 0 0 0
18/04/2018
14.97
 507 14.97 14.97 14.97 0 0 0
17/04/2018
14.92
 500 14.92 14.92 14.92 0 0 0
16/04/2018
14.11
 0 14.11 14.11 14.11 0 0 0
13/04/2018
14.11
 2,700 14.11 14.11 14.11 800 0 0.0
12/04/2018
15.19
 3,400 15.19 15.19 15.19 0 0 0
11/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
10/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
09/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
06/04/2018
13.83
 0 13.83 13.83 13.83 0 0 0
05/04/2018
13.83
 100 13.83 13.83 13.83 100 0 0.0
04/04/2018
14.62
 200 14.62 14.62 14.62 0 0 0
03/04/2018
13.29
 100 13.29 13.29 13.29 100 0 0.0
02/04/2018
12.45
 0 12.45 12.45 12.45 0 0 0
30/03/2018
12.45
 0 12.45 12.45 12.45 0 0 0
29/03/2018
12.45
 0 12.45 12.45 12.45 0 0 0
28/03/2018
12.45
 200 12.45 12.45 12.45 0 0 0
27/03/2018
13.81
 102 13.81 13.81 13.81 0 0 0
26/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
23/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
22/03/2018
15.30
 50 15.30 15.30 15.30 0 0 0
21/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
20/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
19/03/2018
15.30
 2 15.30 15.30 15.30 0 0 0
16/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
15/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
14/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
13/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
12/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
09/03/2018
15.30
 0 15.30 15.30 15.30 0 0 0
08/03/2018
15.30
 500 15.30 15.30 15.30 0 0 0
07/03/2018
14.11
 200 14.11 14.11 14.11 200 0 0.0
06/03/2018
14.76
 0 14.76 14.76 14.76 0 0 0
05/03/2018
14.76
 0 14.76 14.76 14.76 0 0 0
02/03/2018
14.76
 0 14.76 14.76 14.76 0 0 0
01/03/2018
14.76
 0 14.76 14.76 14.76 0 0 0
28/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
27/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
26/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
23/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
22/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
21/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
13/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
12/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
09/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
08/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
07/02/2018
14.76
 0 14.76 14.76 14.76 0 0 0
06/02/2018
14.76
 703 13.70 14.76 12.53 200 0 0.0
05/02/2018
13.73
 100 13.73 13.73 13.73 0 0 0
02/02/2018
14.92
 0 14.92 14.92 14.92 0 0 0
01/02/2018
14.92
 0 14.92 14.92 14.92 0 0 0
31/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
30/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
29/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
26/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
25/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
24/01/2018
14.92
 22,400 14.92 14.92 14.92 19,600 0 1.1
23/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
22/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
19/01/2018
14.92
 2 14.92 14.92 14.92 0 0 0
18/01/2018
14.92
 550 14.92 14.92 14.92 500 0 0.0
17/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
16/01/2018
14.92
 7,901 14.92 14.92 14.92 5,400 0 0.3
15/01/2018
14.95
 1,900 14.97 14.97 14.95 1,900 0 0.1
12/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
11/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
10/01/2018
14.92
 2,409 14.92 14.92 14.92 2,400 0 0.1
09/01/2018
14.92
 100 14.92 14.92 14.92 100 0 0.0
08/01/2018
14.92
 300 14.92 14.92 14.92 300 0 0.0
05/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
04/01/2018
14.92
 246 13.73 14.92 13.73 100 100 0.0
03/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
02/01/2018
14.92
 0 14.92 14.92 14.92 0 0 0
29/12/2017
14.92
 40 14.92 14.92 14.92 0 0 0
28/12/2017
14.92
 200 13.46 14.92 13.46 100 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc