CTCP Vinafreight (vnf)

15
0.20
(1.35%)
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
(2024-10-21) 		4.60 45.10% 670,655 -22,700 -0.3
10.20
15.50
14.80
2 tháng
(2024-09-23) 		4.40 42.31% 768,418 -22,700 -0.3
10.10
15.50
14.80
3 tháng
(2024-08-22) 		3.80 34.55% 825,291 -22,940 -0.3
10.10
15.50
14.80
6 tháng
(2024-05-24) 		5.78 64.07% 1,689,285 -16,640 -0.2
8.83
15.50
14.80
12 tháng
(2023-11-27) 		7.38 99.37% 2,327,795 14,566 0.0
7.33
15.50
14.80
24 tháng
(2022-12-01) 		4.90 49.55% 4,374,591 24,962 0.1
7.33
15.50
14.80
36 tháng
(2021-12-06) 		-1.81 -10.90% 7,390,129 38,865 0.4
7.33
23.85
14.80
60 tháng
(2019-12-17) 		3.16 27.10% 12,056,070 -257,985 -4.4
7.33
23.85
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
8.18
 28,700 8.18 8.36 7.99 0 100 -0.0
30/01/2024
8.27
 15,100 7.80 8.27 7.61 0 0 0
29/01/2024
7.71
 13,083 7.42 7.71 7.42 12,200 0 0.1
26/01/2024
7.61
 0 7.61 7.61 7.61 0 0 0
25/01/2024
7.61
 0 7.61 7.61 7.61 0 0 0
24/01/2024
7.61
 1,500 7.33 7.61 7.33 0 0 0
23/01/2024
7.52
 8,200 7.42 7.52 7.42 0 0 0
22/01/2024
7.42
 4,742 7.42 7.42 7.42 0 0 0
19/01/2024
7.71
 41,200 7.71 7.71 7.24 0 0 0
18/01/2024
7.71
 39,742 7.52 7.71 7.24 100 0 0.0
17/01/2024
7.61
 400 7.61 7.61 7.61 0 0 0
16/01/2024
7.61
 0 7.61 7.61 7.61 0 0 0
15/01/2024
7.61
 3,650 7.61 7.61 7.52 0 0 0
12/01/2024
7.61
 4,300 7.61 7.61 7.61 0 0 0
11/01/2024
7.80
 0 7.80 7.80 7.80 0 0 0
10/01/2024
7.80
 580 7.52 7.80 7.52 0 0 0
09/01/2024
7.71
 3,100 7.71 7.71 7.52 0 0 0
08/01/2024
7.80
 930 7.80 7.80 7.52 0 0 0
05/01/2024
7.61
 510 7.61 7.61 7.61 0 0 0
04/01/2024
7.61
 1 7.61 7.61 7.61 0 0 0
03/01/2024
7.71
 500 7.61 7.71 7.61 0 0 0
02/01/2024
7.71
 7,503 7.52 7.71 7.52 0 0 0
29/12/2023
7.89
 3,800 7.33 7.89 7.33 0 0 0
28/12/2023
7.33
 600 7.33 7.33 7.33 0 0 0
27/12/2023
7.52
 159 7.52 7.52 7.52 0 0 0
26/12/2023
7.33
 7,951 7.33 7.52 7.33 100 0 0.0
25/12/2023
7.33
 1,700 7.52 7.52 7.33 0 0 0
22/12/2023
7.42
 300 7.42 7.52 7.42 100 0 0.0
21/12/2023
7.42
 36 7.42 7.42 7.42 0 0 0
20/12/2023
7.42
 1,400 7.33 7.42 7.33 0 0 0
19/12/2023
7.33
 100 7.33 7.33 7.33 0 0 0
18/12/2023
7.52
 400 7.52 7.52 7.52 0 0 0
15/12/2023
7.42
 400 7.42 7.42 7.42 0 0 0
14/12/2023
7.42
 95 7.42 7.42 7.42 0 94 -0.0
13/12/2023
7.42
 4,301 7.33 7.61 7.33 0 4,000 -0.0
12/12/2023
7.42
 18,200 7.42 7.42 7.33 0 0 0
11/12/2023
7.52
 2,300 7.61 7.61 7.52 0 0 0
08/12/2023
7.52
 4,600 7.52 7.52 7.42 0 0 0
07/12/2023
7.52
 4,800 7.80 8.27 7.52 0 0 0
06/12/2023
7.61
 5,200 7.61 7.61 7.52 0 0 0
05/12/2023
7.42
 2,641 7.52 7.52 7.33 0 0 0
04/12/2023
7.71
 1,300 7.52 7.71 7.52 0 0 0
01/12/2023
7.52
 1 7.52 7.52 7.52 0 0 0
30/11/2023
7.52
 100 7.52 7.52 7.52 0 0 0
29/11/2023
7.42
 1,120 7.52 7.52 7.42 0 0 0
28/11/2023
7.42
 5,502 7.42 7.42 7.42 0 0 0
27/11/2023
7.42
 1,836 7.42 7.52 7.42 0 0 0
24/11/2023
7.52
 2,300 7.52 7.52 7.52 0 0 0
23/11/2023
7.52
 9,000 7.42 7.52 7.33 0 0 0
22/11/2023
7.42
 8,426 7.52 7.52 7.33 0 0 0
21/11/2023
7.61
 4,400 7.52 7.61 7.52 0 0 0
20/11/2023
7.33
 500 7.33 7.33 7.33 0 0 0
17/11/2023
7.52
 5,200 7.80 7.80 7.52 0 0 0
16/11/2023
7.99
 1,400 7.71 7.99 7.71 0 0 0
15/11/2023
7.71
 6,300 7.42 7.71 7.24 0 0 0
14/11/2023
7.71
 4,901 7.42 7.71 7.33 0 0 0
13/11/2023
7.42
 1,701 7.52 7.52 7.42 0 0 0
10/11/2023
7.52
 10,600 7.52 7.52 7.33 0 0 0
09/11/2023
7.52
 12,501 7.52 7.52 7.24 0 0 0
08/11/2023
7.52
 3,500 7.42 7.52 7.33 0 0 0
07/11/2023
7.42
 5,500 7.42 7.52 7.42 0 2,800 0
06/11/2023
7.61
 0 7.61 7.61 7.61 0 0 0
03/11/2023
7.61
 1,700 7.80 7.80 7.52 0 0 0
02/11/2023
7.80
 41,200 7.80 7.89 7.61 0 100 -0.0
01/11/2023
7.80
 16,200 7.61 7.80 7.42 0 1,600 -0.0
31/10/2023
7.61
 27,800 8.36 8.36 7.61 0 7,700 -0.1
30/10/2023
8.36
 0 8.36 8.36 8.36 0 0 0
27/10/2023
8.36
 2,600 8.27 8.36 7.99 0 1,200 0
26/10/2023
8.27
 5,500 8.46 8.46 7.80 0 0 0
25/10/2023
8.46
 600 8.46 8.46 8.36 0 0 0
24/10/2023
8.46
 300 8.46 8.46 8.27 0 0 0
23/10/2023
8.46
 700 8.46 8.46 8.36 0 0 0
20/10/2023
8.46
 600 8.18 8.46 8.46 0 0 0
19/10/2023
8.18
 5,200 8.64 8.64 7.99 0 0 0
18/10/2023
8.64
 1,500 8.74 8.74 8.46 0 0 0
17/10/2023
8.74
 400 8.64 8.74 7.89 0 0 0
16/10/2023
8.64
 300 8.64 8.64 8.64 0 0 0
13/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
12/10/2023
8.64
 200 8.64 8.74 8.64 0 0 0
11/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
10/10/2023
8.64
 6,800 8.55 8.64 8.55 0 0 0
09/10/2023
8.55
 9,600 8.46 8.55 8.46 0 0 0
06/10/2023
8.46
 11,400 8.74 8.74 8.46 0 0 0
05/10/2023
8.74
 2,000 8.74 8.74 8.46 0 0 0
04/10/2023
8.74
 1,900 8.74 8.74 8.55 0 0 0
03/10/2023
8.74
 5,200 8.83 8.83 8.64 4,000 0 0.0
02/10/2023
8.83
 6,800 8.83 8.83 8.74 0 0 0
29/09/2023
8.83
 7,500 8.74 8.83 8.46 0 0 0
28/09/2023
8.74
 2,100 8.74 8.74 8.64 0 0 0
27/09/2023
8.74
 24,700 8.74 8.74 8.64 0 0 0
26/09/2023
8.74
 3,500 8.83 8.83 8.64 0 0 0
25/09/2023
8.83
 9,100 8.74 8.83 8.64 0 0 0
22/09/2023
8.74
 5,200 8.74 8.83 8.55 0 0 0
21/09/2023
8.74
 14,400 8.74 8.83 8.74 0 0 0
20/09/2023
8.74
 1,800 8.74 8.74 8.55 0 0 0
19/09/2023
8.74
 7,800 8.64 8.74 8.55 0 0 0
18/09/2023
8.64
 700 8.64 8.64 8.55 0 0 0
15/09/2023
8.64
 6,400 8.64 8.74 8.55 3,500 0 0
14/09/2023
8.64
 1,200 8.74 8.74 8.64 0 0 0
13/09/2023
8.74
 8,100 8.74 8.74 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |