CTCP Vinafreight (vnf)

15.60
0.40
(2.63%)
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
(2025-11-17) 		-0.40 -2.56% 61,700 -12,100 -0.2
15.20
15.80
15.20
2 tháng
(2025-10-16) 		-1.80 -10.59% 234,700 -25,100 -0.4
15.20
17.20
15.20
3 tháng
(2025-09-16) 		0 0% 629,400 -27,000 -0.4
15.20
17.40
15.20
6 tháng
(2025-06-18) 		1.30 9.35% 1,758,000 -32,400 -0.5
13.80
17.40
15.20
12 tháng
(2024-12-20) 		-0.80 -5% 6,134,230 39,801 0.7
10.64
17.40
15.20
24 tháng
(2023-12-26) 		8.54 128.12% 8,881,443 64,361 0.9
6.66
17.40
15.20
36 tháng
(2023-01-03) 		7.72 103.10% 10,765,828 68,767 0.9
6.66
17.40
15.20
60 tháng
(2021-01-11) 		3.60 31.05% 18,566,077 -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)
06/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
05/12/2013
4.35
 0 4.35 4.35 4.35 0 0 0
04/12/2013
4.35
 3,500 4.11 4.51 4.27 1,000 400 0.0
03/12/2013
4.11
 100 4.56 4.56 4.11 0 0 0
02/12/2013
4.56
 100 4.18 4.56 4.56 100 0 0.0
29/11/2013
4.18
 4,600 4.61 4.61 4.18 0 0 0
28/11/2013
4.61
 100 4.27 4.61 4.61 0 0 0
27/11/2013
4.27
 0 4.27 4.27 4.27 0 0 0
26/11/2013
4.27
 1,000 4.27 4.27 4.27 0 0 0
25/11/2013
4.27
 5,000 4.42 4.42 4.27 0 0 0
22/11/2013
4.42
 1,500 4.44 4.44 4.08 0 0 0
21/11/2013
4.44
 2,000 4.56 4.56 4.44 0 0 0
20/11/2013
4.56
 6,100 4.39 4.83 4.32 2,500 0 0.0
19/11/2013
4.39
 36,900 4.01 4.39 4.37 7,500 0 0.1
18/11/2013
4.01
 1,000 3.65 4.01 4.01 0 0 0
15/11/2013
3.65
 5,000 3.34 3.65 3.34 0 0 0
14/11/2013
3.34
 0 3.34 3.34 3.34 0 0 0
13/11/2013
3.34
 1,300 3.34 3.34 3.17 0 0 0
12/11/2013
3.34
 800 3.34 3.34 3.34 0 0 0
11/11/2013
3.34
 6,200 3.29 3.34 3.29 0 0 0
08/11/2013
3.29
 100 3.27 3.29 3.29 0 0 0
07/11/2013
3.27
 100 3.27 3.27 3.27 0 0 0
06/11/2013
3.27
 5,400 3.27 3.27 3.24 0 3,200 -0.0
05/11/2013
3.27
 7,500 3.24 3.27 3.24 0 0 0
04/11/2013
3.24
 900 3.22 3.24 3.24 0 0 0
01/11/2013
3.22
 300 3.19 3.24 3.22 0 0 0
31/10/2013
3.19
 2,600 3.12 3.19 3.12 0 0 0
30/10/2013
3.12
 3,100 3.05 3.17 3.12 0 0 0
29/10/2013
3.05
 100 3.00 3.05 3.05 0 0 0
28/10/2013
3.00
 1,600 3.05 3.05 3.00 0 0 0
25/10/2013
3.05
 1,100 3.27 3.27 2.98 0 0 0
24/10/2013
3.27
 13,800 3.53 3.53 3.19 0 0 0
23/10/2013
3.53
 8,600 3.39 3.53 3.05 0 0 0
22/10/2013
3.39
 1,000 3.10 3.39 3.39 0 0 0
21/10/2013
3.10
 8,600 3.43 3.43 3.10 0 0 0
18/10/2013
3.43
 2,300 3.46 3.46 3.12 0 0 0
17/10/2013
3.46
 3,200 3.48 3.48 3.15 0 0 0
16/10/2013
3.48
 7,000 3.51 3.51 3.17 0 0 0
15/10/2013
3.51
 0 3.51 3.51 3.51 0 0 0
14/10/2013
3.51
 0 3.51 3.51 3.51 0 0 0
11/10/2013
3.51
 24,200 3.22 3.51 3.00 0 0 0
10/10/2013
3.22
 0 3.22 3.22 3.22 0 0 0
09/10/2013
3.22
 8,600 3.24 3.24 2.95 3,500 0 0.0
08/10/2013
3.24
 13,100 2.95 3.24 2.88 1,500 6,600 -0.1
07/10/2013
2.95
 9,000 2.88 2.95 2.86 5,000 6,000 -0.0
04/10/2013
2.88
 0 2.88 2.88 2.88 0 0 0
03/10/2013
2.88
 100 2.98 2.98 2.88 0 100 -0.0
02/10/2013
2.98
 10,000 2.76 3.00 2.98 0 2,000 -0.0
01/10/2013
2.76
 10,400 2.91 3.05 2.76 0 10,000 -0.1
30/09/2013
2.91
 2,500 2.93 2.93 2.86 0 2,500 -0.0
27/09/2013
2.93
 0 2.93 2.93 2.93 0 0 0
26/09/2013
2.93
 100 2.91 2.93 2.93 0 100 -0.0
25/09/2013
2.91
 300 2.91 2.91 2.91 0 0 0
24/09/2013
2.91
 0 2.91 2.91 2.91 0 0 0
23/09/2013
2.91
 0 2.91 2.91 2.91 0 0 0
20/09/2013
2.91
 3,400 2.64 2.91 2.88 0 2,000 -0.0
19/09/2013
2.64
 1,000 2.78 2.78 2.57 0 0 0
18/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
17/09/2013
2.78
 2,000 2.78 2.78 2.78 0 2,000 -0.0
16/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
13/09/2013
2.78
 0 2.78 2.78 2.78 0 0 0
12/09/2013
2.78
 100 2.91 2.91 2.78 0 0 0
11/09/2013
2.91
 100 2.88 2.91 2.91 0 0 0
10/09/2013
2.88
 0 2.88 2.88 2.88 0 0 0
09/09/2013
2.88
 6,000 2.88 2.88 2.88 0 0 0
06/09/2013
2.88
 15,300 3.00 3.00 2.88 10,000 10,300 -0.0
05/09/2013
3.00
 700 2.86 3.00 2.62 0 700 -0.0
04/09/2013
2.86
 12,800 2.86 3.12 2.86 200 5,600 -0.1
03/09/2013
2.86
 14,000 2.88 2.88 2.86 11,600 6,000 0.1
30/08/2013
2.88
 4,000 2.86 2.88 2.88 0 2,000 -0.0
29/08/2013
2.86
 15,900 2.91 2.91 2.86 8,600 1,000 0.1
28/08/2013
2.91
 26,100 2.91 2.91 2.88 13,600 2,000 0.1
27/08/2013
2.91
 100 2.95 2.95 2.91 0 100 -0.0
26/08/2013
2.95
 800 2.98 2.98 2.95 0 800 -0.0
23/08/2013
2.98
 1,200 3.03 3.03 2.95 1,000 0 0.0
22/08/2013
3.03
 7,100 2.95 3.12 2.95 100 200 -0.0
21/08/2013
2.95
 7,600 2.93 2.95 2.95 0 0 0
20/08/2013
2.93
 24,000 3.03 3.03 2.93 0 0 0
19/08/2013
3.03
 100 2.91 3.03 3.03 0 0 0
16/08/2013
2.91
 0 2.91 2.91 2.91 0 0 0
15/08/2013
2.91
 10,200 2.93 3.00 2.91 8,500 9,200 -0.0
14/08/2013
2.93
 1,600 3.12 3.12 2.91 100 1,600 -0.0
13/08/2013
3.12
 3,400 3.07 3.12 2.91 1,300 3,400 -0.0
12/08/2013
3.07
 6,600 2.95 3.07 2.91 0 6,600 -0.1
09/08/2013
2.95
 10,700 3.07 3.07 2.95 8,200 10,700 -0.0
08/08/2013
3.07
 9,200 3.10 3.10 3.00 8,200 9,200 -0.0
07/08/2013
3.10
 20,900 3.27 3.27 3.00 4,900 5,900 -0.0
06/08/2013
3.27
 5,000 3.12 3.27 3.00 4,900 4,900 0
05/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
02/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
01/08/2013
3.12
 0 3.12 3.12 3.12 0 0 0
31/07/2013
3.12
 4,700 3.12 3.12 3.12 4,700 0 0.1
30/07/2013
3.12
 0 3.12 3.12 3.12 0 0 0
29/07/2013
3.12
 16,600 3.12 3.12 3.12 0 0 0
26/07/2013
3.12
 800 3.12 3.12 3.12 800 0 0.0
25/07/2013
3.12
 4,700 3.12 3.12 3.12 4,700 0 0.1
24/07/2013
3.12
 1,000 3.12 3.12 3.12 0 0 0
23/07/2013
3.12
 500 3.22 3.22 3.12 0 0 0
22/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0
19/07/2013
3.22
 0 3.22 3.22 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |