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
(2024-10-22) 		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)
02/02/2012
5.56
 9,700 5.06 5.56 5.09 3,900 0 0.1
01/02/2012
5.06
 2,600 5.06 5.38 5.04 0 0 0
31/01/2012
5.06
 100 5.04 5.06 5.06 0 0 0
30/01/2012
5.04
 1,100 5.06 5.06 5.04 0 0 0
20/01/2012
5.06
 2,000 5.41 5.41 5.06 0 0 0
19/01/2012
5.41
 100 5.41 5.41 5.41 0 0 0
18/01/2012
5.41
 5,200 5.41 5.53 5.16 0 0 0
17/01/2012
5.41
 500 5.46 5.46 5.29 0 0 0
16/01/2012
5.46
 5,200 5.48 5.48 5.16 0 0 0
13/01/2012
5.48
 45,300 5.41 5.48 5.24 0 0 0
12/01/2012
5.41
 43,800 5.41 5.65 5.36 0 0 0
11/01/2012
5.41
 31,600 5.24 5.73 5.26 2,000 2,000 -0.0
10/01/2012
5.24
 2,900 5.02 5.41 5.16 0 0 0
09/01/2012
5.02
 8,500 5.14 5.31 5.02 0 0 0
06/01/2012
5.14
 12,500 5.14 5.14 4.92 0 0 0
05/01/2012
5.14
 12,400 5.09 5.16 4.82 0 0 0
04/01/2012
5.09
 6,200 5.02 5.16 5.09 0 0 0
03/01/2012
5.02
 8,900 5.33 5.33 4.82 0 0 0
30/12/2011
5.33
 3,600 5.19 5.33 4.99 0 0 0
29/12/2011
5.19
 73,100 4.99 5.19 4.87 0 16,000 -0.3
28/12/2011
4.99
 60,900 4.65 4.99 4.84 0 7,000 -0.1
27/12/2011
4.65
 142,100 4.55 4.82 4.60 0 600 -0.0
26/12/2011
4.55
 263,200 4.62 4.82 4.23 58,000 56,600 -0.1
23/12/2011
4.62
 63,100 4.67 4.70 4.43 0 0 0
22/12/2011
4.67
 48,400 4.70 4.70 4.55 0 0 0
21/12/2011
4.70
 78,600 4.67 4.70 4.45 0 0 0
20/12/2011
4.67
 20,600 4.60 4.67 4.25 100 0 0.0
19/12/2011
4.60
 98,200 4.62 4.70 4.28 4,200 8,700 -0.1
16/12/2011
4.62
 3,700 4.52 4.62 4.52 0 0 0
15/12/2011
4.52
 5,100 4.60 4.60 4.45 0 0 0
14/12/2011
4.60
 46,300 4.70 4.70 4.55 6,000 3,000 0.1
13/12/2011
4.70
 24,200 4.67 4.70 4.65 0 14,000 -0.3
12/12/2011
4.67
 34,500 4.74 4.74 4.65 0 27,000 -0.5
09/12/2011
4.74
 17,300 4.72 4.74 4.57 0 5,000 -0.1
08/12/2011
4.72
 49,600 4.67 4.74 4.33 0 20,000 -0.4
07/12/2011
4.67
 14,800 4.52 4.67 4.50 0 5,000 -0.1
06/12/2011
4.52
 34,400 4.50 4.67 4.23 5,200 2,000 0.1
05/12/2011
4.50
 44,600 4.23 4.52 4.33 0 0 0
02/12/2011
4.23
 35,600 4.23 4.40 4.18 11,000 0 0.2
01/12/2011
4.23
 27,600 4.40 4.50 4.23 7,500 5,000 0.0
30/11/2011
4.40
 74,000 4.47 4.47 4.35 14,500 0 0.3
29/11/2011
4.47
 80,800 4.65 4.67 4.40 28,500 10,000 0.3
28/11/2011
4.65
 51,000 4.77 4.79 4.55 4,500 7,000 -0.1
25/11/2011
4.77
 46,300 4.65 4.77 4.47 6,200 2,000 0.1
24/11/2011
4.65
 65,600 4.87 4.87 4.52 12,000 17,600 -0.1
23/11/2011
4.87
 64,500 4.82 4.97 4.60 21,700 6,600 0.3
22/11/2011
4.82
 29,800 4.82 4.92 4.74 0 10,500 -0.2
21/11/2011
4.82
 13,000 4.99 4.99 4.82 4,000 1,200 0.1
18/11/2011
4.99
 16,700 5.19 5.31 4.99 0 15,400 -0.3
17/11/2011
5.19
 14,500 5.11 5.41 5.16 0 12,100 -0.3
16/11/2011
5.11
 15,000 5.38 5.38 5.11 1,000 0 0.0
15/11/2011
5.38
 11,000 5.83 5.83 5.38 0 9,100 -0.2
14/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2011
5.83
 6,900 5.80 5.83 5.61 0 0 0
11/11/2011
5.80
 32,200 5.78 6.11 5.80 0 0 0
10/11/2011
5.78
 8,600 5.90 5.99 5.78 0 0 0
09/11/2011
5.90
 23,900 6.11 6.11 5.90 0 0 0
08/11/2011
6.11
 43,800 6.23 6.23 5.90 0 0 0
07/11/2011
6.23
 17,500 6.09 6.23 6.01 0 0 0
04/11/2011
6.09
 600 6.13 6.13 6.09 0 0 0
03/11/2011
6.13
 26,700 5.97 6.18 5.78 0 0 0
02/11/2011
5.97
 9,500 6.11 6.11 5.97 0 0 0
01/11/2011
6.11
 38,000 6.13 6.30 6.11 0 0 0
31/10/2011
6.13
 3,600 6.34 6.42 6.13 0 0 0
28/10/2011
6.34
 53,600 6.18 6.46 6.25 0 0 0
27/10/2011
6.18
 17,000 6.09 6.30 6.11 0 0 0
26/10/2011
6.09
 25,500 6.01 6.13 6.04 0 0 0
25/10/2011
6.01
 84,400 6.16 6.20 6.01 0 0 0
24/10/2011
6.16
 25,500 6.23 6.49 6.16 0 0 0
21/10/2011
6.23
 48,500 6.16 6.37 6.20 0 0 0
20/10/2011
6.16
 7,500 6.13 6.16 6.13 0 0 0
19/10/2011
6.13
 58,200 6.18 6.37 6.06 0 0 0
18/10/2011
6.18
 47,500 6.16 6.20 6.16 0 0 0
17/10/2011
6.16
 5,300 6.27 6.75 6.16 0 0 0
14/10/2011
6.27
 10,300 6.30 6.58 6.16 0 0 0
13/10/2011
6.30
 37,900 6.20 6.70 6.09 0 0 0
12/10/2011
6.20
 12,300 6.58 6.58 6.20 0 0 0
11/10/2011
6.58
 1,000 6.37 6.58 6.37 0 0 0
10/10/2011
6.37
 10,900 6.51 6.51 6.37 0 0 0
07/10/2011
6.51
 3,400 6.77 6.77 6.49 200 200 -0.0
06/10/2011
6.77
 87,700 6.32 6.77 6.37 0 0 0
05/10/2011
6.32
 6,400 6.72 6.72 6.32 0 0 0
04/10/2011
6.72
 42,800 6.37 6.72 6.13 0 0 0
03/10/2011
6.37
 1,000 6.42 6.42 6.37 0 0 0
30/09/2011
6.42
 39,400 6.32 6.46 6.25 0 0 0
29/09/2011
6.32
 33,300 6.34 6.53 6.30 0 0 0
28/09/2011
6.34
 53,700 6.32 6.49 6.32 0 0 0
27/09/2011
6.32
 13,300 6.37 6.39 6.32 0 0 0
26/09/2011
6.37
 50,200 6.58 6.58 6.32 0 0 0
23/09/2011
6.58
 42,200 6.67 6.67 6.46 0 0 0
22/09/2011
6.67
 58,100 6.60 6.70 6.49 0 0 0
21/09/2011
6.60
 12,000 6.56 6.60 6.42 0 0 0
20/09/2011
6.56
 179,800 6.56 6.56 6.34 0 12,400 -0.3
19/09/2011
6.56
 148,700 6.79 6.79 6.49 5,000 16,900 -0.3
16/09/2011
6.79
 132,400 7.05 7.05 6.65 0 10,000 -0.3
15/09/2011
7.05
 146,900 7.05 7.31 7.03 0 3,000 -0.1
14/09/2011
7.05
 391,000 6.67 7.05 6.67 0 97,000 -2.9
13/09/2011
6.67
 336,100 6.23 6.67 6.20 0 137,500 -3.9
12/09/2011
6.23
 53,100 6.34 6.44 6.13 0 30,100 -0.8
09/09/2011
6.34
 83,700 6.27 6.34 6.13 0 39,400 -1.0
08/09/2011
6.27
 100,000 6.27 6.32 6.13 0 52,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |