CTCP Vinafreight (vnf)

14.80
-0.20
(-1.33%)
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
(2024-10-22) 		4.20 38.89% 677,455 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23) 		4.60 44.23% 775,218 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-23) 		4 36.36% 831,691 -22,940 -0.3
10.10
15.50
15
6 tháng
(2024-05-27) 		6.17 69.82% 1,688,785 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-27) 		7.58 102.07% 2,334,595 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-02) 		5.80 63.12% 4,380,070 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-07) 		-1.61 -9.70% 7,385,229 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-18) 		3.36 28.82% 12,062,870 -257,985 -4.4
7.33
23.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2012
7.54
 2,500 7.36 7.54 7.54 0 0 0
25/06/2012
7.36
 3,700 7.06 7.44 6.63 0 0 0
22/06/2012
7.06
 1,600 7.54 7.54 7.06 100 0 0.0
21/06/2012
7.54
 500 7.54 7.54 7.54 0 0 0
20/06/2012
7.54
 200 7.36 7.54 7.54 0 0 0
19/06/2012
7.36
 2,400 7.69 7.69 7.16 1,400 0 0.0
18/06/2012
7.69
 1,400 8.25 8.76 7.69 0 0 0
15/06/2012
8.25
 100 7.72 8.25 8.25 0 0 0
14/06/2012
7.72
 500 7.44 7.72 7.72 0 0 0
13/06/2012
7.44
 600 7.36 7.44 7.36 0 0 0
12/06/2012
7.36
 4,800 7.59 7.59 7.36 0 0 0
11/06/2012
7.59
 2,100 7.59 7.59 7.59 0 0 0
08/06/2012
7.59
 6,200 7.87 7.87 7.36 1,000 0 0.0
07/06/2012
7.87
 2,800 7.62 7.87 7.85 0 0 0
06/06/2012
7.62
 7,400 7.69 7.69 7.36 0 0 0
05/06/2012
7.69
 4,300 7.72 7.72 7.36 0 0 0
04/06/2012
7.72
 4,100 7.69 7.75 7.19 0 0 0
01/06/2012
7.69
 2,600 7.75 7.75 7.69 0 0 0
31/05/2012
7.75
 4,300 7.77 7.77 7.62 0 0 0
30/05/2012
7.77
 7,500 7.77 7.77 7.75 0 0 0
29/05/2012
7.77
 5,500 7.75 7.77 7.75 0 0 0
28/05/2012: Cổ tức tiền mặt tỉ lệ: 10%
28/05/2012
7.75
 9,600 7.72 7.75 7.49 0 0 0
25/05/2012
7.72
 32,300 7.42 7.72 6.96 0 0 0
24/05/2012
7.42
 9,900 7.45 7.47 6.93 0 0 0
23/05/2012
7.45
 8,800 7.38 7.47 7.18 0 0 0
22/05/2012
7.38
 10,300 7.60 7.60 7.18 0 0 0
21/05/2012
7.60
 42,000 7.40 7.65 6.91 0 0 0
18/05/2012
7.40
 21,300 7.89 8.43 7.35 0 0 0
17/05/2012
7.89
 10,900 7.87 7.89 7.45 800 0 0.0
16/05/2012
7.87
 10,900 7.94 8.46 7.77 0 0 0
15/05/2012
7.94
 25,000 8.31 8.33 7.82 1,000 0 0.0
14/05/2012
8.31
 21,200 8.88 9.10 8.31 1,500 0 0.1
11/05/2012
8.88
 8,700 9.00 9.22 8.73 0 1,000 -0.0
10/05/2012
9.00
 6,500 9.07 9.15 8.65 0 1,000 -0.0
09/05/2012
9.07
 18,900 8.83 9.07 8.21 0 3,000 -0.1
08/05/2012
8.83
 14,600 8.73 8.83 8.21 0 0 0
07/05/2012
8.73
 21,600 8.75 9.10 8.16 4,600 4,300 0.0
04/05/2012
8.75
 6,100 8.68 8.75 8.14 0 0 0
03/05/2012
8.68
 8,200 8.60 8.80 8.11 0 0 0
02/05/2012
8.60
 9,000 8.60 8.97 8.11 2,000 0 0.1
27/04/2012
8.60
 11,000 8.46 8.60 7.89 0 0 0
26/04/2012
8.46
 5,300 8.36 8.46 7.84 0 0 0
25/04/2012
8.36
 11,400 8.36 8.36 7.70 0 0 0
24/04/2012
8.36
 12,000 8.16 8.36 7.87 0 0 0
23/04/2012
8.16
 4,900 8.11 8.36 8.16 0 0 0
20/04/2012
8.11
 3,400 7.94 8.11 7.87 0 0 0
19/04/2012
7.94
 15,300 7.89 7.94 7.87 0 0 0
18/04/2012
7.89
 2,000 7.89 7.89 7.89 0 0 0
17/04/2012
7.89
 6,300 7.89 7.89 7.62 0 0 0
16/04/2012
7.89
 2,200 7.89 7.89 7.89 0 0 0
13/04/2012
7.89
 1,000 7.87 7.89 7.89 1,000 0 0.0
12/04/2012
7.87
 700 7.87 7.89 7.40 100 0 0.0
11/04/2012
7.87
 500 7.67 7.87 7.87 0 0 0
10/04/2012
7.67
 500 7.67 7.67 7.67 0 0 0
09/04/2012
7.67
 0 7.67 7.67 7.67 0 0 0
06/04/2012
7.67
 1,000 7.99 7.99 7.67 0 0 0
05/04/2012
7.99
 2,000 8.36 8.36 7.87 500 0 0.0
04/04/2012
8.36
 15,500 8.31 8.43 7.67 0 0 0
03/04/2012
8.31
 27,900 8.09 8.31 7.55 0 0 0
30/03/2012
8.09
 15,000 8.38 8.38 7.82 1,000 100 0.0
29/03/2012
8.38
 44,700 7.94 8.46 7.40 11,300 0 0.4
28/03/2012
7.94
 6,700 8.14 8.60 7.94 6,500 0 0.2
27/03/2012
8.14
 200 8.48 8.48 8.14 100 0 0.0
26/03/2012
8.48
 2,500 8.41 8.48 8.41 0 1,800 -0.1
23/03/2012
8.41
 4,800 9.02 9.02 8.38 0 0 0
22/03/2012
9.02
 31,300 8.70 9.02 8.60 2,900 5,000 -0.1
21/03/2012
8.70
 65,600 8.90 9.71 8.56 0 0 0
20/03/2012
8.90
 45,300 9.00 9.56 8.90 10,100 0 0.4
19/03/2012
9.00
 48,000 9.42 9.81 8.90 2,000 0 0.1
16/03/2012
9.42
 71,000 9.12 9.42 8.97 0 2,000 -0.1
15/03/2012
9.12
 71,800 8.73 9.12 8.38 0 5,000 -0.2
14/03/2012
8.73
 53,700 8.33 8.90 8.19 1,800 3,700 -0.1
13/03/2012
8.33
 46,100 8.78 8.97 8.01 0 0 0
12/03/2012
8.78
 65,200 8.33 8.78 8.01 3,000 3,000 -0.0
09/03/2012
8.33
 163,200 8.51 8.88 7.89 0 5,000 -0.2
08/03/2012
8.51
 76,100 8.01 8.56 7.65 3,000 7,000 -0.1
07/03/2012
8.01
 51,800 7.60 8.04 7.15 0 2,000 -0.1
06/03/2012
7.60
 112,300 7.28 7.84 7.06 13,000 16,000 -0.1
05/03/2012
7.28
 46,700 7.20 7.65 6.74 0 6,000 -0.2
02/03/2012
7.20
 41,600 6.86 7.30 6.88 0 1,000 -0.0
01/03/2012
6.86
 69,200 6.66 7.06 6.64 0 0 0
29/02/2012
6.66
 38,900 6.49 6.83 6.12 0 0 0
28/02/2012
6.49
 32,200 6.39 6.49 6.27 0 0 0
27/02/2012
6.39
 121,700 6.20 6.64 5.92 0 0 0
24/02/2012
6.20
 24,500 6.02 6.27 6.15 0 0 0
23/02/2012
6.02
 2,600 5.80 6.02 5.97 0 0 0
22/02/2012
5.80
 100 6.02 6.02 5.80 0 0 0
21/02/2012
6.02
 100 5.90 6.02 6.02 0 17,100 -0.4
20/02/2012
5.90
 200 5.70 5.90 5.90 0 0 0
17/02/2012
5.70
 2,900 5.78 5.78 5.70 0 0 0
16/02/2012
5.78
 1,000 5.70 5.78 5.41 0 0 0
15/02/2012
5.70
 1,000 5.65 5.78 5.70 0 0 0
14/02/2012
5.65
 1,000 5.58 5.65 5.61 0 0 0
13/02/2012
5.58
 5,500 5.58 5.58 5.58 0 0 0
10/02/2012
5.58
 1,000 5.65 5.65 5.58 0 0 0
09/02/2012
5.65
 700 5.65 5.65 5.24 500 0 0.0
08/02/2012
5.65
 2,800 5.41 5.65 5.53 0 0 0
07/02/2012
5.41
 4,500 5.48 5.73 5.29 4,000 0 0.1
06/02/2012
5.48
 21,500 5.53 5.53 5.33 2,900 0 0.1
03/02/2012
5.53
 31,500 5.56 5.61 5.29 5,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |