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)
28/07/2017
15.03
 3,100 15.03 15.03 14.28 3,000 2,000 0.1
27/07/2017
15.03
 0 15.03 15.03 15.03 0 0 0
26/07/2017
15.03
 5 15.03 15.03 15.03 0 0 0
25/07/2017
15.03
 2,050 15.03 15.03 15.03 0 0 0
24/07/2017
15.03
 500 15.03 15.03 15.03 0 0 0
21/07/2017
15.03
 1,044 15.21 15.21 15.03 0 0 0
20/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
19/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
18/07/2017
15.21
 100 15.18 15.21 15.21 0 0 0
17/07/2017
15.18
 200 15.03 15.18 13.52 0 100 -0.0
14/07/2017
15.03
 0 15.03 15.03 15.03 0 0 0
13/07/2017
15.03
 250 14.61 15.03 15.03 0 0 0
12/07/2017
14.61
 100 16.23 16.23 14.61 100 0 0.0
11/07/2017
16.23
 600 18.03 18.03 16.23 0 0 0
10/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
07/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
06/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
05/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
04/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
03/07/2017
18.03
 0 18.03 18.03 18.03 0 0 0
30/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
29/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
28/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
27/06/2017
18.03
 0 18.03 18.03 18.03 0 0 0
26/06/2017
18.03
 3,500 18.63 18.63 18.03 0 0 0
23/06/2017
18.63
 0 18.63 18.63 18.63 0 0 0
22/06/2017
18.63
 1,100 18.63 18.63 18.60 0 0 0
21/06/2017
18.63
 300 18.03 18.63 18.03 0 0 0
20/06/2017
18.03
 2,850 17.10 18.03 16.38 0 100 -0.0
19/06/2017
17.10
 100 17.13 17.13 17.10 0 0 0
16/06/2017
17.13
 0 17.13 17.13 17.13 0 0 0
15/06/2017
17.13
 300 18.33 18.33 16.83 0 0 0
14/06/2017
18.33
 44,600 17.43 18.33 16.56 700 0 0.0
13/06/2017
17.43
 200 15.87 17.43 17.13 0 0 0
12/06/2017
15.87
 450 14.43 15.87 14.73 0 0 0
09/06/2017
14.43
 0 14.43 14.43 14.43 0 0 0
08/06/2017
14.43
 100 14.07 14.43 14.43 0 0 0
07/06/2017
14.07
 200 12.80 14.07 14.07 0 0 0
06/06/2017
12.80
 0 12.80 12.80 12.80 0 0 0
05/06/2017
12.80
 0 12.80 12.80 12.80 0 0 0
02/06/2017
12.80
 100 14.22 14.22 12.80 0 0 0
01/06/2017
14.22
 100 12.95 14.22 14.22 0 0 0
31/05/2017
12.95
 100 14.37 14.37 12.95 0 0 0
30/05/2017
14.37
 100 13.07 14.37 14.37 0 0 0
29/05/2017
13.07
 100 11.90 13.07 13.07 0 0 0
26/05/2017
11.90
 200 11.87 11.90 11.90 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2017
11.87
 0 11.87 11.87 11.87 0 0 0
24/05/2017
11.87
 500 12.75 12.75 11.87 0 0 0
23/05/2017
12.75
 0 12.75 12.75 12.75 0 0 0
22/05/2017
12.75
 200 14.16 14.16 12.75 0 0 0
19/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
18/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
17/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
16/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
15/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
12/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
11/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
10/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
09/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
08/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
05/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
04/05/2017
14.16
 0 14.16 14.16 14.16 0 0 0
03/05/2017
14.16
 100 15.54 15.54 14.16 100 100 0
28/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
27/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
26/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
25/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
24/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
21/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
20/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
19/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
18/04/2017
15.54
 0 15.54 15.54 15.54 0 0 0
17/04/2017
15.54
 100 14.80 15.54 15.54 0 0 0
14/04/2017
14.80
 900 16.18 17.59 14.80 0 0 0
13/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
12/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
11/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
10/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
07/04/2017
16.18
 0 16.18 16.18 16.18 0 0 0
05/04/2017
16.18
 100 17.73 17.73 16.18 0 0 0
04/04/2017
17.73
 0 17.73 17.73 17.73 0 0 0
03/04/2017
17.73
 0 17.73 17.73 17.73 0 0 0
31/03/2017
17.73
 3,600 16.12 17.73 14.95 0 0 0
30/03/2017
16.12
 9,500 15.27 16.12 16.12 0 0 0
29/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
28/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
27/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
24/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
23/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
22/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
21/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
20/03/2017
15.27
 1 15.27 15.27 15.27 0 0 0
17/03/2017
15.27
 0 15.27 15.27 15.27 0 0 0
16/03/2017
15.27
 1 15.27 15.27 15.27 0 0 0
15/03/2017
15.27
 301 16.74 16.74 15.13 0 0 0
14/03/2017
16.74
 0 16.74 16.74 16.74 0 0 0
13/03/2017
16.74
 1,000 18.47 18.47 16.74 0 0 0
10/03/2017
18.47
 0 18.47 18.47 18.47 0 0 0
09/03/2017
18.47
 100 17.00 18.47 18.47 0 0 0
08/03/2017
17.00
 100 16.80 17.00 17.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |