CTCP Vinafreight (vnf)

15.20
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
(2025-11-18) 		-0.30 -1.91% 61,400 -9,700 -0.2
15.20
15.80
15.20
2 tháng
(2025-10-20) 		-1.50 -8.88% 239,600 -25,100 -0.4
15.20
17.20
15.20
3 tháng
(2025-09-19) 		-1.60 -9.41% 574,000 -27,000 -0.4
15.20
17.40
15.20
6 tháng
(2025-06-23) 		1.50 10.79% 1,744,200 -32,800 -0.5
13.80
17.40
15.20
12 tháng
(2024-12-23) 		-0.05 -0.35% 6,094,492 39,901 0.7
10.64
17.40
15.20
24 tháng
(2023-12-29) 		8.22 114.62% 8,880,933 64,261 0.9
6.75
17.40
15.20
36 tháng
(2023-01-03) 		7.92 105.77% 10,774,028 68,767 0.9
6.66
17.40
15.20
60 tháng
(2021-01-13) 		3.80 32.77% 18,574,277 -191,884 -3.0
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2016
15.54
 620 17.26 17.26 15.54 100 0 0.0
06/10/2016
17.26
 200 17.49 17.49 17.26 0 0 0
05/10/2016
17.49
 500 19.42 19.42 17.49 100 0 0.0
04/10/2016
19.42
 600 18.13 19.42 16.31 300 100 0.0
03/10/2016
18.13
 200 17.26 18.13 15.59 0 100 -0.0
30/09/2016
17.26
 1,600 15.80 17.26 14.24 0 100 -0.0
29/09/2016
15.80
 0 15.80 15.80 15.80 0 0 0
28/09/2016
15.80
 100 17.55 17.55 15.80 0 100 -0.0
27/09/2016
17.55
 200 16.57 17.55 15.13 0 100 -0.0
26/09/2016
16.57
 100 18.41 18.41 16.57 0 100 -0.0
23/09/2016
18.41
 200 16.98 18.41 15.28 0 100 -0.0
22/09/2016
16.98
 100 15.57 16.98 16.98 0 0 0
21/09/2016
15.57
 0 15.57 15.57 15.57 0 0 0
20/09/2016
15.57
 100 17.26 17.26 15.57 0 0 0
19/09/2016
17.26
 0 17.26 17.26 17.26 0 0 0
16/09/2016
17.26
 300 17.55 17.55 15.80 0 100 -0.0
15/09/2016
17.55
 200 16.49 17.55 15.02 0 0 0
14/09/2016
16.49
 200 14.99 16.49 16.49 0 0 0
13/09/2016
14.99
 0 14.99 14.99 14.99 0 0 0
12/09/2016
14.99
 0 14.99 14.99 14.99 0 0 0
09/09/2016
14.99
 100 16.54 16.54 14.99 0 0 0
08/09/2016
16.54
 100 16.72 16.72 16.54 0 0 0
07/09/2016
16.72
 900 18.13 19.28 16.69 0 0 0
06/09/2016
18.13
 100 20.14 20.14 18.13 0 0 0
05/09/2016
20.14
 0 20.14 20.14 20.14 0 0 0
01/09/2016
20.14
 0 20.14 20.14 20.14 0 0 0
31/08/2016
20.14
 100 18.41 20.14 20.14 0 0 0
30/08/2016
18.41
 0 18.41 18.41 18.41 0 0 0
29/08/2016
18.41
 0 18.41 18.41 18.41 0 0 0
26/08/2016
18.41
 400 20.43 20.43 18.41 0 0 0
25/08/2016
20.43
 800 18.99 20.57 17.09 0 0 0
24/08/2016
18.99
 200 20.86 20.86 18.82 0 0 0
23/08/2016
20.86
 100 23.16 23.16 20.86 0 0 0
22/08/2016
23.16
 200 24.60 24.60 22.15 0 0 0
19/08/2016
24.60
 200 27.33 27.33 24.60 0 0 0
18/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
17/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
16/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
15/08/2016
27.33
 0 27.33 27.33 27.33 0 0 0
12/08/2016
27.33
 300 25.61 27.33 23.05 0 0 0
11/08/2016
25.61
 0 25.61 25.61 25.61 0 0 0
10/08/2016
25.61
 300 24.14 25.61 21.75 0 0 0
09/08/2016
24.14
 0 24.14 24.14 24.14 0 0 0
08/08/2016
24.14
 0 24.14 24.14 24.14 0 0 0
05/08/2016
24.14
 600 22.15 24.14 19.94 0 0 0
04/08/2016
22.15
 0 22.15 22.15 22.15 0 0 0
03/08/2016
22.15
 100 20.26 22.15 22.15 0 0 0
02/08/2016
20.26
 200 18.50 20.26 16.66 0 0 0
01/08/2016
18.50
 400 16.83 18.50 15.59 0 0 0
29/07/2016
16.83
 300 16.43 18.07 16.83 0 0 0
28/07/2016
16.43
 600 16.52 18.16 16.43 0 0 0
27/07/2016
16.52
 2,000 15.02 16.52 16.52 0 0 0
26/07/2016
15.02
 2,600 16.54 18.18 15.02 0 0 0
25/07/2016
16.54
 200 16.40 17.26 16.54 0 0 0
22/07/2016
16.40
 2,200 15.62 17.18 16.40 0 0 0
21/07/2016
15.62
 100 15.94 15.94 15.62 0 0 0
20/07/2016
15.94
 300 15.88 17.46 15.94 0 0 0
19/07/2016
15.88
 1,700 15.45 16.98 15.48 0 0 0
18/07/2016
15.45
 1,200 15.02 16.52 15.02 0 0 0
15/07/2016
15.02
 100 15.34 15.34 15.02 0 0 0
14/07/2016
15.34
 100 16.95 16.95 15.34 0 0 0
13/07/2016
16.95
 5,000 15.42 16.95 16.69 0 0 0
12/07/2016
15.42
 100 16.52 16.52 15.42 0 0 0
11/07/2016
16.52
 8,600 15.02 16.52 15.28 0 0 0
08/07/2016
15.02
 900 14.99 15.31 15.02 0 0 0
07/07/2016
14.99
 0 14.99 14.99 14.99 0 0 0
06/07/2016
14.99
 100 14.99 14.99 14.99 0 0 0
05/07/2016
14.99
 4,000 14.73 16.20 14.90 0 0 0
04/07/2016
14.73
 0 14.73 14.73 14.73 0 0 0
01/07/2016
14.73
 0 14.73 14.73 14.73 0 0 0
30/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
29/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
28/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
27/06/2016
14.73
 0 14.73 14.73 14.73 0 0 0
24/06/2016
14.73
 500 14.99 14.99 14.73 0 0 0
23/06/2016
14.99
 100 15.25 15.25 14.99 0 0 0
22/06/2016
15.25
 300 15.39 15.39 15.25 0 0 0
21/06/2016
15.39
 3,100 14.99 16.49 15.39 0 0 0
20/06/2016
14.99
 1,800 15.08 15.82 14.99 0 0 0
17/06/2016
15.08
 0 15.08 15.08 15.08 0 0 0
16/06/2016
15.08
 3,000 15.02 16.40 15.02 0 0 0
15/06/2016
15.02
 1,400 14.96 16.11 15.02 0 0 0
14/06/2016
14.96
 0 14.96 14.96 14.96 0 0 0
13/06/2016
14.96
 0 14.96 14.96 14.96 0 0 0
10/06/2016
14.96
 1,800 14.82 15.54 14.96 0 0 0
09/06/2016
14.82
 2,500 15.25 16.11 14.82 0 0 0
08/06/2016
15.25
 100 14.96 15.25 15.25 0 0 0
07/06/2016
14.96
 1,300 15.25 16.11 14.96 0 0 0
06/06/2016
15.25
 100 15.25 15.25 15.25 0 0 0
03/06/2016
15.25
 200 15.25 15.25 15.25 0 0 0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2016
15.25
 200 15.11 15.25 15.22 0 0 0
01/06/2016
15.11
 200 15.11 15.11 14.82 0 0 0
31/05/2016
15.11
 1,500 13.85 15.16 14.54 0 0 0
30/05/2016
13.85
 100 15.39 15.39 13.85 0 100 -0.0
27/05/2016
15.39
 500 15.39 15.39 15.39 0 0 0
26/05/2016
15.39
 500 15.48 15.48 15.39 0 0 0
25/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
24/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
23/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0
20/05/2016
15.48
 0 15.48 15.48 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |