CTCP Vận tải và Thuê tàu (vfr)

10
-0.30
(-2.91%)
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
(2026-08-19) 		0.70 7.29% 7,100 0 0
9.40
11.50
10
2 tháng
(2026-07-20) 		-0.20 -1.90% 15,000 0 0
9
11.50
10
3 tháng
(2026-06-22) 		0.30 3% 18,600 0 0
9
11.50
10
6 tháng
(2026-03-23) 		0.30 3% 49,200 0 0
9
12.50
10
12 tháng
(2025-09-23) 		-0.64 -5.83% 126,900 0 0
9
12.50
10
24 tháng
(2024-09-30) 		-0.54 -4.99% 529,404 0 0
9
13.94
10
36 tháng
(2023-10-04) 		0.14 1.34% 1,854,670 0 0
6.78
16.94
10
60 tháng
(2021-10-14) 		-1.32 -11.33% 2,912,952 1 0.0
5.42
16.94
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2014
4.29
 4,300 4.36 4.50 4.29 0 0 0
22/01/2014
4.36
 4,700 4.29 4.36 4.36 0 0 0
21/01/2014
4.29
 3,027 4.36 4.36 4.29 0 0 0
20/01/2014
4.36
 57,400 4.43 4.57 4.36 0 0 0
17/01/2014
4.43
 11,273 4.71 4.71 4.43 0 0 0
16/01/2014
4.71
 17,200 4.50 4.71 4.57 0 0 0
15/01/2014
4.50
 39,000 4.50 4.64 4.50 0 0 0
14/01/2014
4.50
 16,300 4.57 4.57 4.43 0 0 0
13/01/2014
4.57
 2,100 4.43 4.71 4.57 0 0 0
10/01/2014
4.43
 1,000 4.50 4.50 4.43 0 0 0
09/01/2014
4.50
 28,000 4.50 4.50 4.50 0 0 0
08/01/2014
4.50
 49,700 4.22 4.64 4.50 0 0 0
07/01/2014
4.22
 94,000 4.29 4.57 4.22 0 0 0
06/01/2014
4.29
 4,500 4.22 4.29 4.22 0 0 0
03/01/2014
4.22
 22,500 4.22 4.43 4.22 0 0 0
02/01/2014
4.22
 12,400 4.22 4.36 4.22 0 0 0
31/12/2013
4.22
 2,000 4.08 4.22 4.22 0 0 0
30/12/2013
4.08
 9,000 4.43 4.43 4.08 0 0 0
27/12/2013
4.43
 110,300 4.22 4.57 4.36 0 0 0
26/12/2013
4.22
 3,000 4.29 4.29 4.22 0 0 0
25/12/2013
4.29
 2,000 4.43 4.43 4.29 0 0 0
24/12/2013
4.43
 16,900 4.29 4.43 4.36 0 0 0
23/12/2013
4.29
 4,500 4.22 4.29 4.22 0 0 0
20/12/2013
4.22
 29,400 4.36 4.50 4.22 0 0 0
19/12/2013
4.36
 19,800 4.22 4.36 4.29 0 0 0
18/12/2013
4.22
 5,200 4.22 4.43 4.22 0 0 0
17/12/2013
4.22
 3,500 4.29 4.29 4.22 0 0 0
16/12/2013
4.29
 12,300 4.57 4.57 4.29 0 0 0
13/12/2013
4.57
 34,400 4.22 4.57 4.22 0 0 0
12/12/2013
4.22
 98,000 4.29 4.50 4.15 0 0 0
11/12/2013
4.29
 87,500 4.29 4.50 4.29 0 0 0
10/12/2013
4.29
 28,100 4.29 4.43 4.29 0 0 0
09/12/2013
4.29
 4,000 4.50 4.50 4.29 0 0 0
06/12/2013
4.50
 7,800 4.36 4.50 4.43 0 0 0
05/12/2013
4.36
 9,200 4.36 4.43 4.36 0 0 0
04/12/2013
4.36
 42,500 4.36 4.50 4.36 0 0 0
03/12/2013
4.36
 5,900 4.36 4.43 4.36 0 0 0
02/12/2013
4.36
 24,900 4.57 4.57 4.36 0 0 0
29/11/2013
4.57
 54,200 4.43 4.57 4.36 0 0 0
28/11/2013
4.43
 8,500 4.36 4.43 4.36 0 0 0
27/11/2013
4.36
 36,200 4.29 4.36 4.22 0 0 0
26/11/2013
4.29
 39,900 4.15 4.29 4.08 0 0 0
25/11/2013
4.15
 7,100 4.15 4.36 4.15 0 0 0
22/11/2013
4.15
 22,100 4.15 4.15 4.08 0 0 0
21/11/2013
4.15
 46,000 4.15 4.36 4.15 0 0 0
20/11/2013
4.15
 9,400 4.08 4.29 4.15 0 0 0
19/11/2013
4.08
 9,100 4.50 4.50 4.08 0 0 0
18/11/2013
4.50
 81,400 4.22 4.50 3.94 0 0 0
15/11/2013
4.22
 19,500 4.15 4.22 4.08 0 0 0
14/11/2013
4.15
 700 3.94 4.15 4.15 0 0 0
13/11/2013
3.94
 2,000 3.94 4.08 3.94 0 0 0
12/11/2013
3.94
 13,900 4.36 4.36 3.94 0 0 0
11/11/2013
4.36
 0 4.36 4.36 4.36 0 0 0
08/11/2013
4.36
 43,700 4.01 4.36 4.01 0 0 0
07/11/2013
4.01
 2,500 4.22 4.22 4.01 0 0 0
06/11/2013
4.22
 2,200 4.08 4.22 4.08 0 0 0
05/11/2013
4.08
 50,100 3.80 4.08 3.80 0 31,000 -0.2
04/11/2013
3.80
 1,600 3.87 4.08 3.80 0 0 0
01/11/2013
3.87
 8,400 3.87 4.15 3.87 0 0 0
31/10/2013
3.87
 1,000 3.87 3.87 3.87 0 0 0
30/10/2013
3.87
 19,800 3.87 4.22 3.87 0 0 0
29/10/2013
3.87
 11,300 4.01 4.15 3.80 0 0 0
28/10/2013
4.01
 11,800 4.15 4.15 3.94 0 0 0
25/10/2013
4.15
 64,200 3.87 4.22 4.15 0 0 0
24/10/2013
3.87
 47,100 4.15 4.22 3.87 0 0 0
23/10/2013
4.15
 21,000 4.36 4.36 4.08 0 0 0
22/10/2013
4.36
 42,800 4.22 4.36 4.15 0 0 0
21/10/2013
4.22
 118,900 4.22 4.57 4.22 0 0 0
18/10/2013
4.22
 226,200 4.08 4.29 4.08 0 0 0
17/10/2013
4.08
 90,900 4.08 4.22 3.94 0 0 0
16/10/2013
4.08
 14,500 4.01 4.36 4.01 0 0 0
15/10/2013
4.01
 134,800 3.87 4.22 4.01 1,000 0 0.0
14/10/2013
3.87
 43,700 4.29 4.36 3.87 0 0 0
11/10/2013
4.29
 4,100 4.22 4.29 4.22 0 0 0
10/10/2013
4.22
 27,700 4.01 4.29 4.08 0 0 0
09/10/2013
4.01
 10,200 4.01 4.15 4.01 0 0 0
08/10/2013
4.01
 36,600 3.94 4.15 4.01 0 0 0
07/10/2013
3.94
 33,800 3.73 4.08 3.94 0 0 0
04/10/2013
3.73
 3,700 3.73 4.08 3.73 0 0 0
03/10/2013
3.73
 39,900 4.01 4.22 3.73 0 0 0
02/10/2013
4.01
 27,000 4.22 4.22 3.80 0 0 0
01/10/2013
4.22
 42,700 3.87 4.22 3.80 0 0 0
30/09/2013
3.87
 10,700 4.01 4.15 3.87 0 0 0
27/09/2013
4.01
 15,800 4.29 4.50 3.94 0 0 0
26/09/2013
4.29
 14,000 4.29 4.50 4.29 0 0 0
25/09/2013
4.29
 88,200 3.94 4.29 4.08 0 0 0
24/09/2013
3.94
 57,200 3.58 3.94 3.80 10,000 0 0.1
23/09/2013
3.58
 85,500 3.30 3.58 3.37 0 0 0
20/09/2013
3.30
 4,700 3.30 3.51 3.30 0 0 0
19/09/2013
3.30
 6,100 3.51 3.73 3.30 0 0 0
18/09/2013
3.51
 79,800 3.30 3.58 3.30 0 0 0
17/09/2013
3.30
 28,900 3.16 3.44 3.23 0 0 0
16/09/2013
3.16
 5,500 3.16 3.16 3.16 0 0 0
13/09/2013
3.16
 3,500 3.23 3.30 3.16 0 0 0
12/09/2013
3.23
 63,400 2.95 3.23 3.16 0 0 0
11/09/2013
2.95
 2,700 3.16 3.16 2.95 0 0 0
10/09/2013
3.16
 74,100 2.88 3.16 2.81 10,000 0 0.0
09/09/2013
2.88
 11,800 2.74 2.88 2.81 0 0 0
06/09/2013
2.74
 11,000 2.74 2.81 2.74 10,000 0 0.0
05/09/2013
2.74
 3,200 2.81 2.81 2.74 0 0 0

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