CTCP Vinafreight (vnf)

12.40
-0.10
(-0.80%)
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
(2026-09-04) 		0 0% 65,800 0 0
12.40
13.40
12.40
2 tháng
(2026-08-05) 		0.10 0.77% 116,400 -13,800 -0.2
12.40
13.40
12.40
3 tháng
(2026-07-06) 		-0.50 -3.68% 203,300 -16,100 -0.2
12.40
13.60
12.40
6 tháng
(2026-04-07) 		-0.53 -3.88% 391,900 -17,100 -0.2
12.40
13.90
12.40
12 tháng
(2025-10-09) 		-2.24 -14.63% 1,567,400 -108,400 -1.6
12.40
15.52
12.40
24 tháng
(2024-10-14) 		4.65 55% 8,308,668 -53,300 -0.6
6.81
15.71
12.40
36 tháng
(2023-10-20) 		6.16 88.78% 10,116,548 -25,434 -0.3
6.01
15.71
12.40
60 tháng
(2021-11-01) 		1.73 15.19% 16,033,814 18,465 0.4
6.01
19.57
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2013
3.82
 21,400 3.82 3.82 3.82 0 0 0
20/12/2013
3.82
 5,700 3.82 3.82 3.82 0 100 0.0
19/12/2013
3.89
 400 3.82 3.89 3.82 200 0 0.0
18/12/2013
3.93
 19,500 3.93 3.93 3.82 0 0 0
17/12/2013
3.93
 500 3.93 3.93 3.93 0 0 0
16/12/2013
3.82
 0 3.82 3.82 3.82 0 0 0
13/12/2013
3.82
 300 3.82 3.82 3.82 300 0 0.0
12/12/2013
3.48
 300 3.48 3.48 3.48 0 0 0
11/12/2013
3.82
 400 3.82 3.82 3.82 0 0 0
10/12/2013
3.63
 0 3.63 3.63 3.63 0 0 0
09/12/2013
3.63
 200 3.63 3.63 3.63 0 0 0
06/12/2013
3.85
 0 3.85 3.85 3.85 0 0 0
05/12/2013
3.85
 0 3.85 3.85 3.85 0 0 0
04/12/2013
3.85
 3,500 3.99 3.99 3.78 1,000 400 0.0
03/12/2013
3.63
 100 3.63 3.63 3.63 0 0 0
02/12/2013
4.04
 100 4.04 4.04 4.04 100 0 0.0
29/11/2013
3.70
 4,600 3.72 3.72 3.70 0 0 0
28/11/2013
4.08
 100 4.08 4.08 4.08 0 0 0
27/11/2013
3.78
 0 3.78 3.78 3.78 0 0 0
26/11/2013
3.78
 1,000 3.78 3.78 3.78 0 0 0
25/11/2013
3.78
 5,000 3.82 3.82 3.78 0 0 0
22/11/2013
3.91
 1,500 3.61 3.91 3.61 0 0 0
21/11/2013
3.93
 2,000 3.93 3.93 3.93 0 0 0
20/11/2013
4.04
 6,100 4.27 4.27 3.82 2,500 0 0.0
19/11/2013
3.89
 36,900 3.89 3.89 3.87 7,500 0 0.1
18/11/2013
3.55
 1,000 3.55 3.55 3.55 0 0 0
15/11/2013
3.23
 5,000 2.95 3.23 2.95 0 0 0
14/11/2013
2.95
 0 2.95 2.95 2.95 0 0 0
13/11/2013
2.95
 1,300 2.80 2.95 2.80 0 0 0
12/11/2013
2.95
 800 2.95 2.95 2.95 0 0 0
11/11/2013
2.95
 6,200 2.91 2.95 2.91 0 0 0
08/11/2013
2.91
 100 2.91 2.91 2.91 0 0 0
07/11/2013
2.89
 100 2.89 2.89 2.89 0 0 0
06/11/2013
2.89
 5,400 2.89 2.89 2.87 0 3,200 0.0
05/11/2013
2.89
 7,500 2.89 2.89 2.87 0 0 0
04/11/2013
2.87
 900 2.87 2.87 2.87 0 0 0
01/11/2013
2.85
 300 2.85 2.87 2.85 0 0 0
31/10/2013
2.83
 2,600 2.78 2.83 2.76 0 0 0
30/10/2013
2.76
 3,100 2.76 2.80 2.76 0 0 0
29/10/2013
2.70
 100 2.70 2.70 2.70 0 0 0
28/10/2013
2.66
 1,600 2.66 2.66 2.66 0 0 0
25/10/2013
2.70
 1,100 2.63 2.70 2.63 0 0 0
24/10/2013
2.89
 13,800 2.85 2.89 2.83 0 0 0
23/10/2013
3.12
 8,600 2.74 3.12 2.70 0 0 0
22/10/2013
3.00
 1,000 3.00 3.00 3.00 0 0 0
21/10/2013
2.74
 8,600 2.74 2.76 2.74 0 0 0
18/10/2013
3.04
 2,300 2.78 3.04 2.76 0 0 0
17/10/2013
3.06
 3,200 2.87 3.06 2.78 0 0 0
16/10/2013
3.08
 7,000 2.80 3.08 2.80 0 0 0
14/10/2013
3.10
 0 3.10 3.10 3.10 0 0 0
11/10/2013
3.10
 24,200 2.66 3.10 2.66 0 0 0
09/10/2013
2.85
 8,600 2.76 2.85 2.61 3,500 0 0.0
08/10/2013
2.87
 13,100 2.61 2.87 2.55 1,500 6,600 -0.1
07/10/2013
2.61
 9,000 2.53 2.61 2.53 5,000 6,000 0.0
03/10/2013
2.55
 100 2.55 2.55 2.55 0 100 0.0
02/10/2013
2.63
 10,000 2.66 2.66 2.63 0 2,000 0.0
01/10/2013
2.44
 10,400 2.57 2.70 2.44 0 10,000 -0.1
30/09/2013
2.57
 2,500 2.53 2.57 2.53 0 2,500 0.0
27/09/2013
2.59
 0 2.59 2.59 2.59 0 0 0
26/09/2013
2.59
 100 2.59 2.59 2.59 0 100 0.0
25/09/2013
2.57
 300 2.57 2.57 2.57 0 0 0
20/09/2013
2.57
 3,400 2.55 2.57 2.55 0 2,000 0.0
19/09/2013
2.34
 1,000 2.27 2.34 2.27 0 0 0
17/09/2013
2.46
 2,000 2.46 2.46 2.46 0 2,000 0.0
12/09/2013
2.46
 100 2.46 2.46 2.46 0 0 0
11/09/2013
2.57
 100 2.57 2.57 2.57 0 0 0
09/09/2013
2.55
 6,000 2.55 2.55 2.55 0 0 0
06/09/2013
2.55
 15,300 2.61 2.66 2.55 10,000 10,300 0.0
05/09/2013
2.66
 700 2.55 2.66 2.32 0 700 0.0
04/09/2013
2.53
 12,800 2.76 2.76 2.53 200 5,600 -0.1
03/09/2013
2.53
 14,000 2.53 2.55 2.53 11,600 6,000 0.1
30/08/2013
2.55
 4,000 2.55 2.55 2.55 0 2,000 0.0
29/08/2013
2.53
 15,900 2.55 2.55 2.53 8,600 1,000 0.1
28/08/2013
2.57
 26,100 2.57 2.57 2.55 13,600 2,000 0.1
27/08/2013
2.57
 100 2.57 2.57 2.57 0 100 0.0
26/08/2013
2.61
 800 2.61 2.61 2.61 0 800 0.0
23/08/2013
2.63
 1,200 2.61 2.63 2.61 1,000 0 0.0
22/08/2013
2.68
 7,100 2.66 2.76 2.61 100 200 0.0
21/08/2013
2.61
 7,600 2.61 2.61 2.61 0 0 0
20/08/2013
2.59
 24,000 2.59 2.59 2.59 0 0 0
19/08/2013
2.68
 100 2.68 2.68 2.68 0 0 0
15/08/2013
2.57
 10,200 2.57 2.66 2.57 8,500 9,200 0.0
14/08/2013
2.59
 1,600 2.57 2.59 2.57 100 1,600 0.0
13/08/2013
2.76
 3,400 2.57 2.76 2.57 1,300 3,400 0.0
12/08/2013
2.72
 6,600 2.57 2.72 2.57 0 6,600 -0.1
09/08/2013
2.61
 10,700 2.68 2.68 2.61 8,200 10,700 0.0
08/08/2013
2.72
 9,200 2.66 2.72 2.66 8,200 9,200 0.0
07/08/2013
2.74
 20,900 2.66 2.76 2.66 4,900 5,900 0.0
06/08/2013
2.89
 5,000 2.66 2.89 2.66 4,900 4,900 0
05/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
02/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
01/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
31/07/2013
2.76
 4,700 2.76 2.76 2.76 4,700 0 0.1
30/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
29/07/2013
2.76
 16,600 2.76 2.76 2.76 0 0 0
26/07/2013
2.76
 800 2.76 2.76 2.76 800 0 0.0
25/07/2013
2.76
 4,700 2.76 2.76 2.76 4,700 0 0.1
24/07/2013
2.76
 1,000 2.76 2.76 2.76 0 0 0
23/07/2013
2.76
 500 2.76 2.76 2.76 0 0 0
22/07/2013
2.85
 0 2.85 2.85 2.85 0 0 0

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