CTCP Vận tải và Thuê tàu (vfr)

11.60
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
(2024-10-23) 		1 9.43% 20,281 0 0
10.60
13.70
11.60
2 tháng
(2024-09-23) 		-0.20 -1.69% 36,181 -500 -0.0
10.60
13.70
11.60
3 tháng
(2024-08-26) 		-0.30 -2.52% 46,191 -500 -0.0
10.60
13.70
11.60
6 tháng
(2024-05-27) 		-0.30 -2.52% 962,828 -20,400 -0.3
10.60
17.50
11.60
12 tháng
(2023-11-28) 		-1.30 -10.08% 1,282,393 23,000 0.2
10.40
17.50
11.60
24 tháng
(2022-12-05) 		3.50 43.21% 1,956,721 24,200 0.2
5.60
17.50
11.60
36 tháng
(2021-12-08) 		2.10 22.11% 2,194,269 24,201 0.2
5.60
17.50
11.60
60 tháng
(2019-12-19) 		7.50 182.93% 3,724,690 24,201 0.2
2.30
17.90
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2014
4.50
 57,400 4.57 4.72 4.50 0 0 0
17/01/2014
4.57
 11,273 4.86 4.86 4.57 0 0 0
16/01/2014
4.86
 17,200 4.65 4.86 4.72 0 0 0
15/01/2014
4.65
 39,000 4.65 4.79 4.65 0 0 0
14/01/2014
4.65
 16,300 4.72 4.72 4.57 0 0 0
13/01/2014
4.72
 2,100 4.57 4.86 4.72 0 0 0
10/01/2014
4.57
 1,000 4.65 4.65 4.57 0 0 0
09/01/2014
4.65
 28,000 4.65 4.65 4.65 0 0 0
08/01/2014
4.65
 49,700 4.36 4.79 4.65 0 0 0
07/01/2014
4.36
 94,000 4.43 4.72 4.36 0 0 0
06/01/2014
4.43
 4,500 4.36 4.43 4.36 0 0 0
03/01/2014
4.36
 22,500 4.36 4.57 4.36 0 0 0
02/01/2014
4.36
 12,400 4.36 4.50 4.36 0 0 0
31/12/2013
4.36
 2,000 4.21 4.36 4.36 0 0 0
30/12/2013
4.21
 9,000 4.57 4.57 4.21 0 0 0
27/12/2013
4.57
 110,300 4.36 4.72 4.50 0 0 0
26/12/2013
4.36
 3,000 4.43 4.43 4.36 0 0 0
25/12/2013
4.43
 2,000 4.57 4.57 4.43 0 0 0
24/12/2013
4.57
 16,900 4.43 4.57 4.50 0 0 0
23/12/2013
4.43
 4,500 4.36 4.43 4.36 0 0 0
20/12/2013
4.36
 29,400 4.50 4.65 4.36 0 0 0
19/12/2013
4.50
 19,800 4.36 4.50 4.43 0 0 0
18/12/2013
4.36
 5,200 4.36 4.57 4.36 0 0 0
17/12/2013
4.36
 3,500 4.43 4.43 4.36 0 0 0
16/12/2013
4.43
 12,300 4.72 4.72 4.43 0 0 0
13/12/2013
4.72
 34,400 4.36 4.72 4.36 0 0 0
12/12/2013
4.36
 98,000 4.43 4.65 4.28 0 0 0
11/12/2013
4.43
 87,500 4.43 4.65 4.43 0 0 0
10/12/2013
4.43
 28,100 4.43 4.57 4.43 0 0 0
09/12/2013
4.43
 4,000 4.65 4.65 4.43 0 0 0
06/12/2013
4.65
 7,800 4.50 4.65 4.57 0 0 0
05/12/2013
4.50
 9,200 4.50 4.57 4.50 0 0 0
04/12/2013
4.50
 42,500 4.50 4.65 4.50 0 0 0
03/12/2013
4.50
 5,900 4.50 4.57 4.50 0 0 0
02/12/2013
4.50
 24,900 4.72 4.72 4.50 0 0 0
29/11/2013
4.72
 54,200 4.57 4.72 4.50 0 0 0
28/11/2013
4.57
 8,500 4.50 4.57 4.50 0 0 0
27/11/2013
4.50
 36,200 4.43 4.50 4.36 0 0 0
26/11/2013
4.43
 39,900 4.28 4.43 4.21 0 0 0
25/11/2013
4.28
 7,100 4.28 4.50 4.28 0 0 0
22/11/2013
4.28
 22,100 4.28 4.28 4.21 0 0 0
21/11/2013
4.28
 46,000 4.28 4.50 4.28 0 0 0
20/11/2013
4.28
 9,400 4.21 4.43 4.28 0 0 0
19/11/2013
4.21
 9,100 4.65 4.65 4.21 0 0 0
18/11/2013
4.65
 81,400 4.36 4.65 4.07 0 0 0
15/11/2013
4.36
 19,500 4.28 4.36 4.21 0 0 0
14/11/2013
4.28
 700 4.07 4.28 4.28 0 0 0
13/11/2013
4.07
 2,000 4.07 4.21 4.07 0 0 0
12/11/2013
4.07
 13,900 4.50 4.50 4.07 0 0 0
11/11/2013
4.50
 0 4.50 4.50 4.50 0 0 0
08/11/2013
4.50
 43,700 4.14 4.50 4.14 0 0 0
07/11/2013
4.14
 2,500 4.36 4.36 4.14 0 0 0
06/11/2013
4.36
 2,200 4.21 4.36 4.21 0 0 0
05/11/2013
4.21
 50,100 3.92 4.21 3.92 0 31,000 -0.2
04/11/2013
3.92
 1,600 3.99 4.21 3.92 0 0 0
01/11/2013
3.99
 8,400 3.99 4.28 3.99 0 0 0
31/10/2013
3.99
 1,000 3.99 3.99 3.99 0 0 0
30/10/2013
3.99
 19,800 3.99 4.36 3.99 0 0 0
29/10/2013
3.99
 11,300 4.14 4.28 3.92 0 0 0
28/10/2013
4.14
 11,800 4.28 4.28 4.07 0 0 0
25/10/2013
4.28
 64,200 3.99 4.36 4.28 0 0 0
24/10/2013
3.99
 47,100 4.28 4.36 3.99 0 0 0
23/10/2013
4.28
 21,000 4.50 4.50 4.21 0 0 0
22/10/2013
4.50
 42,800 4.36 4.50 4.28 0 0 0
21/10/2013
4.36
 118,900 4.36 4.72 4.36 0 0 0
18/10/2013
4.36
 226,200 4.21 4.43 4.21 0 0 0
17/10/2013
4.21
 90,900 4.21 4.36 4.07 0 0 0
16/10/2013
4.21
 14,500 4.14 4.50 4.14 0 0 0
15/10/2013
4.14
 134,800 3.99 4.36 4.14 1,000 0 0.0
14/10/2013
3.99
 43,700 4.43 4.50 3.99 0 0 0
11/10/2013
4.43
 4,100 4.36 4.43 4.36 0 0 0
10/10/2013
4.36
 27,700 4.14 4.43 4.21 0 0 0
09/10/2013
4.14
 10,200 4.14 4.28 4.14 0 0 0
08/10/2013
4.14
 36,600 4.07 4.28 4.14 0 0 0
07/10/2013
4.07
 33,800 3.85 4.21 4.07 0 0 0
04/10/2013
3.85
 3,700 3.85 4.21 3.85 0 0 0
03/10/2013
3.85
 39,900 4.14 4.36 3.85 0 0 0
02/10/2013
4.14
 27,000 4.36 4.36 3.92 0 0 0
01/10/2013
4.36
 42,700 3.99 4.36 3.92 0 0 0
30/09/2013
3.99
 10,700 4.14 4.28 3.99 0 0 0
27/09/2013
4.14
 15,800 4.43 4.65 4.07 0 0 0
26/09/2013
4.43
 14,000 4.43 4.65 4.43 0 0 0
25/09/2013
4.43
 88,200 4.07 4.43 4.21 0 0 0
24/09/2013
4.07
 57,200 3.70 4.07 3.92 10,000 0 0.1
23/09/2013
3.70
 85,500 3.41 3.70 3.49 0 0 0
20/09/2013
3.41
 4,700 3.41 3.63 3.41 0 0 0
19/09/2013
3.41
 6,100 3.63 3.85 3.41 0 0 0
18/09/2013
3.63
 79,800 3.41 3.70 3.41 0 0 0
17/09/2013
3.41
 28,900 3.27 3.56 3.34 0 0 0
16/09/2013
3.27
 5,500 3.27 3.27 3.27 0 0 0
13/09/2013
3.27
 3,500 3.34 3.41 3.27 0 0 0
12/09/2013
3.34
 63,400 3.05 3.34 3.27 0 0 0
11/09/2013
3.05
 2,700 3.27 3.27 3.05 0 0 0
10/09/2013
3.27
 74,100 2.98 3.27 2.90 10,000 0 0.0
09/09/2013
2.98
 11,800 2.83 2.98 2.90 0 0 0
06/09/2013
2.83
 11,000 2.83 2.90 2.83 10,000 0 0.0
05/09/2013
2.83
 3,200 2.90 2.90 2.83 0 0 0
04/09/2013
2.90
 25,400 2.98 2.98 2.83 0 0 0
03/09/2013
2.98
 0 2.98 2.98 2.98 0 0 0
30/08/2013
2.98
 1,300 2.98 2.98 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |