CTCP Vinafreight (vnf)

12.40
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
(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)
31/05/2016
13.37
 1,500 13.34 13.42 12.86 0 0 0
30/05/2016
12.26
 100 12.26 12.26 12.26 0 100 0.0
27/05/2016
13.62
 500 13.62 13.62 13.62 0 0 0
26/05/2016
13.62
 500 13.62 13.62 13.62 0 0 0
25/05/2016
13.69
 0 13.69 13.69 13.69 0 0 0
24/05/2016
13.69
 0 13.69 13.69 13.69 0 0 0
23/05/2016
13.69
 0 13.69 13.69 13.69 0 0 0
20/05/2016
13.69
 0 13.69 13.69 13.69 0 0 0
19/05/2016
13.69
 1,100 13.11 13.69 13.11 0 0 0
18/05/2016
13.37
 200 13.37 13.37 13.37 0 0 0
17/05/2016
13.37
 0 13.37 13.37 13.37 0 0 0
16/05/2016
13.37
 0 13.37 13.37 13.37 0 0 0
13/05/2016
13.37
 500 13.37 13.37 13.37 0 0 0
12/05/2016
13.37
 1,600 13.24 13.37 13.24 0 0 0
11/05/2016
13.19
 0 13.19 13.19 13.19 0 0 0
10/05/2016
13.19
 0 13.19 13.19 13.19 0 0 0
09/05/2016
13.19
 3,300 13.01 13.19 12.89 1,300 0 0.1
06/05/2016
13.19
 0 13.19 13.19 13.19 0 0 0
05/05/2016
13.19
 100 13.19 13.19 13.19 0 0 0
04/05/2016
13.74
 4,000 13.72 13.74 13.72 0 0 0
29/04/2016
13.74
 300 13.19 13.74 13.16 0 0 0
28/04/2016
14.12
 3,800 13.62 14.12 13.62 0 0 0
27/04/2016
13.37
 900 13.16 13.37 13.16 0 0 0
26/04/2016
13.37
 400 13.37 13.37 13.37 0 0 0
25/04/2016
13.37
 700 13.37 13.37 13.37 0 0 0
22/04/2016
13.37
 0 13.37 13.37 13.37 0 0 0
21/04/2016
13.37
 0 13.37 13.37 13.37 0 0 0
20/04/2016
13.37
 200 12.41 13.37 12.41 0 100 0.0
19/04/2016
13.62
 100 13.62 13.62 13.62 0 0 0
15/04/2016
13.37
 20,800 13.34 13.37 13.29 100 0 0.0
14/04/2016
13.37
 12,300 13.24 13.37 13.24 0 0 0
13/04/2016
13.22
 3,100 13.22 13.22 13.19 0 0 0
12/04/2016
13.22
 10,000 13.11 13.22 13.11 2,000 0 0.1
11/04/2016
13.22
 1,900 12.13 13.22 12.13 0 100 0.0
08/04/2016
13.22
 4,600 12.69 13.22 12.66 0 0 0
07/04/2016
13.11
 0 13.11 13.11 13.11 0 0 0
06/04/2016
13.11
 3,500 13.11 13.11 13.11 2,000 0 0.1
05/04/2016
13.11
 5,200 12.61 13.14 12.61 2,000 1,200 0.0
04/04/2016
14.00
 4,200 13.11 14.00 13.11 2,100 0 0.1
01/04/2016
13.14
 2,000 13.11 13.14 13.11 1,800 0 0.1
31/03/2016
13.01
 200 13.59 13.59 13.01 0 0 0
30/03/2016
13.14
 2,300 12.99 13.14 12.99 0 0 0
29/03/2016
12.69
 400 12.46 12.69 12.46 0 100 0.0
28/03/2016
13.82
 200 12.43 13.82 12.43 0 100 0.0
25/03/2016
13.80
 0 13.80 13.80 13.80 0 0 0
24/03/2016
13.80
 1,800 13.80 13.80 13.01 0 0 0
23/03/2016
12.61
 900 12.61 12.61 12.61 0 0 0
22/03/2016
12.61
 2 12.61 12.61 12.61 0 0 0
21/03/2016
12.61
 3,300 12.31 13.64 12.31 2,100 100 0.1
18/03/2016
13.67
 0 13.67 13.67 13.67 0 0 0
17/03/2016
13.67
 2 13.67 13.67 13.67 0 0 0
16/03/2016
13.67
 38,600 12.61 13.74 12.61 2,100 29,800 -1.4
15/03/2016
12.61
 500 12.61 12.61 12.61 0 0 0
14/03/2016
12.74
 0 12.74 12.74 12.74 0 0 0
11/03/2016
12.74
 1,100 12.76 12.76 12.74 0 1,100 -0.1
10/03/2016
12.76
 0 12.76 12.76 12.76 0 0 0
09/03/2016
12.76
 0 12.76 12.76 12.76 0 0 0
08/03/2016
12.76
 0 12.76 12.76 12.76 0 0 0
07/03/2016
12.76
 3,600 12.96 12.96 12.61 2,000 2,900 0.0
04/03/2016
13.39
 0 13.39 13.39 13.39 0 0 0
03/03/2016
13.39
 400 13.39 13.42 13.39 0 100 0.0
02/03/2016
14.12
 3,106 13.95 14.12 13.87 0 0 0
01/03/2016
15.13
 700 15.13 15.13 15.13 0 700 0.0
29/02/2016
15.13
 500 15.16 15.16 15.13 0 500 0.0
26/02/2016
16.39
 0 16.39 16.39 16.39 0 0 0
25/02/2016
16.39
 100 16.39 16.39 16.39 0 0 0
24/02/2016
15.26
 0 15.26 15.26 15.26 0 0 0
23/02/2016
15.26
 1,800 15.26 15.38 15.26 0 1,800 -0.1
22/02/2016
16.90
 100 16.90 16.90 16.90 0 0 0
19/02/2016
15.54
 2,500 15.51 17.12 15.51 0 2,100 -0.1
18/02/2016
17.12
 0 17.12 17.12 17.12 0 0 0
17/02/2016
17.12
 0 17.12 17.12 17.12 0 0 0
16/02/2016
17.12
 100 17.12 17.12 17.12 0 0 0
15/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
05/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
04/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
03/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
02/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
01/02/2016
16.27
 0 16.27 16.27 16.27 0 0 0
29/01/2016
16.27
 2,500 16.27 16.27 16.27 0 0 0
28/01/2016
16.27
 3,000 16.27 16.27 16.27 0 0 0
27/01/2016
16.27
 100 16.27 16.27 16.27 0 0 0
26/01/2016
16.90
 0 16.90 16.90 16.90 0 0 0
25/01/2016
16.90
 7,900 17.15 17.15 16.90 0 0 0
22/01/2016
17.02
 700 17.02 17.02 17.02 0 0 0
21/01/2016
17.15
 0 17.15 17.15 17.15 0 0 0
20/01/2016
17.15
 1,500 16.17 17.15 16.17 0 0 0
19/01/2016
17.15
 0 17.15 17.15 17.15 0 0 0
18/01/2016
17.15
 7,900 17.15 17.15 17.15 0 0 0
15/01/2016
18.41
 0 18.41 18.41 18.41 0 0 0
14/01/2016
18.41
 5,700 16.39 18.41 16.39 0 1,200 -0.1
13/01/2016
18.13
 1,300 16.04 18.16 16.01 0 100 0.0
12/01/2016
17.75
 200 17.63 17.75 17.63 0 0 0
11/01/2016
16.14
 1,000 16.42 16.42 16.14 0 0 0
08/01/2016
16.39
 0 16.39 16.39 16.39 0 0 0
07/01/2016
16.39
 2,000 18.16 18.16 16.39 0 0 0
06/01/2016
18.16
 2,200 18.16 18.16 18.16 1,200 0 0.1
05/01/2016
16.97
 0 16.97 16.97 16.97 0 0 0
04/01/2016
16.97
 0 16.97 16.97 16.97 0 0 0
31/12/2015
16.97
 0 16.97 16.97 16.97 0 0 0

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