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)
07/09/2011
6.27
 58,100 6.23 6.32 6.13 0 50,900 -1.3
06/09/2011
6.23
 47,700 6.13 6.23 6.06 0 28,000 -0.7
05/09/2011
6.13
 77,500 6.37 6.39 6.11 0 42,000 -1.1
01/09/2011
6.37
 54,300 6.20 6.39 6.13 0 40,000 -1.1
31/08/2011
6.20
 3,000 6.23 6.37 6.20 0 0 0
30/08/2011
6.23
 107,400 6.16 6.30 6.16 0 47,600 -1.3
29/08/2011
6.16
 170,500 5.97 6.32 5.68 94,700 51,000 1.0
26/08/2011
5.97
 3,500 6.01 6.01 5.97 0 2,500 -0.1
25/08/2011
6.01
 5,500 6.13 6.13 5.99 0 0 0
24/08/2011
6.13
 155,300 6.04 6.44 5.94 63,400 48,100 0.3
23/08/2011
6.04
 20,000 6.23 6.23 6.04 0 0 0
22/08/2011
6.23
 9,600 6.18 6.25 6.20 0 0 0
19/08/2011
6.18
 4,200 6.25 6.25 6.13 0 0 0
18/08/2011
6.25
 14,300 6.09 6.34 6.13 0 0 0
17/08/2011
6.09
 7,400 5.99 6.13 6.04 0 0 0
16/08/2011
5.99
 9,500 6.18 6.18 5.92 0 0 0
15/08/2011
6.18
 121,200 5.92 6.23 5.90 0 75,000 -2.0
12/08/2011
5.92
 4,500 5.94 5.94 5.83 0 0 0
11/08/2011
5.94
 79,300 5.87 5.97 5.59 31,500 32,000 -0.1
10/08/2011
5.87
 72,200 5.59 5.90 5.59 0 0 0
09/08/2011
5.59
 77,500 5.83 5.83 5.54 0 0 0
08/08/2011
5.83
 44,700 5.92 5.92 5.83 0 0 0
05/08/2011
5.92
 9,100 6.06 6.06 5.85 0 0 0
04/08/2011
6.06
 44,200 5.80 6.13 5.73 10,000 0 0.3
03/08/2011
5.80
 14,800 5.57 5.80 5.66 0 0 0
02/08/2011
5.57
 28,800 5.90 5.90 5.57 0 0 0
01/08/2011
5.90
 18,300 6.09 6.09 5.85 8,600 0 0.2
29/07/2011
6.09
 51,900 6.06 6.09 5.97 0 2,100 -0.1
28/07/2011
6.06
 14,100 6.09 6.09 6.06 0 1,000 -0.0
27/07/2011
6.09
 7,900 6.11 6.13 6.04 0 200 -0.0
26/07/2011
6.11
 6,300 6.06 6.23 5.90 0 0 0
25/07/2011
6.06
 4,800 6.13 6.27 6.06 0 3,000 -0.1
22/07/2011
6.13
 6,600 6.30 6.37 6.13 0 100 -0.0
21/07/2011
6.30
 124,600 6.11 6.37 6.09 0 11,300 -0.3
20/07/2011
6.11
 34,200 6.06 6.20 5.99 0 6,600 -0.2
19/07/2011
6.06
 19,100 6.09 6.25 6.06 0 6,000 -0.2
18/07/2011
6.09
 22,400 6.18 6.49 6.06 800 3,500 -0.1
15/07/2011
6.18
 9,800 6.30 6.30 6.18 2,500 2,700 -0.0
14/07/2011
6.30
 39,200 5.94 6.30 5.97 0 21,200 -0.6
13/07/2011
5.94
 13,700 6.01 6.01 5.85 0 0 0
12/07/2011
6.01
 12,200 5.78 6.01 5.87 0 0 0
11/07/2011
5.78
 37,300 5.97 5.97 5.78 18,800 0 0.5
08/07/2011
5.97
 25,300 6.25 6.27 5.92 23,200 0 0.6
07/07/2011
6.25
 65,800 6.37 6.37 5.94 40,500 0 1.1
06/07/2011
6.37
 21,900 6.37 6.37 6.27 13,000 0 0.3
05/07/2011
6.37
 8,600 6.39 6.58 6.37 4,900 0 0.1
04/07/2011
6.39
 69,600 6.09 6.63 6.20 55,000 0 1.5
01/07/2011
6.09
 34,700 6.42 6.49 6.09 18,000 0 0.5
30/06/2011
6.42
 25,600 6.20 6.58 6.16 0 0 0
29/06/2011
6.20
 15,100 6.23 6.34 6.13 5,000 0 0.1
28/06/2011
6.23
 23,500 6.37 6.37 6.20 9,300 0 0.2
27/06/2011
6.37
 31,100 6.46 6.49 6.37 9,000 0 0.2
24/06/2011
6.46
 38,100 6.77 7.00 6.32 0 0 0
23/06/2011
6.77
 10,000 7.26 7.26 6.77 0 0 0
22/06/2011
7.26
 51,500 7.36 7.43 7.26 20,000 0 0.6
21/06/2011
7.36
 89,400 7.71 8.14 7.34 0 0 0
20/06/2011: Cổ tức tiền mặt tỉ lệ: 10%
20/06/2011
7.71
 190,400 7.31 7.76 7.31 90,000 0 2.9
17/06/2011
7.31
 214,900 7.01 7.47 6.85 43,000 0 1.3
16/06/2011
7.01
 147,800 6.72 7.01 6.90 19,500 0 0.6
15/06/2011
6.72
 155,000 6.31 6.72 6.21 24,900 0 0.7
14/06/2011
6.31
 232,400 6.01 6.31 6.10 7,000 0 0.2
13/06/2011
6.01
 82,300 6.12 6.17 5.71 0 0 0
10/06/2011
6.12
 226,300 6.10 6.28 5.89 0 0 0
09/06/2011
6.10
 57,100 6.01 6.10 5.76 0 0 0
08/06/2011
6.01
 60,400 6.17 6.49 6.01 0 0 0
07/06/2011
6.17
 74,300 5.94 6.17 5.80 0 0 0
06/06/2011
5.94
 32,800 5.78 5.94 5.42 0 0 0
03/06/2011
5.78
 66,600 5.96 6.28 5.55 400 0 0.0
02/06/2011
5.96
 80,200 5.62 5.96 5.89 26,200 0 0.7
01/06/2011
5.62
 30,000 5.42 5.62 5.37 0 0 0
31/05/2011
5.42
 55,000 5.16 5.44 5.14 0 0 0
30/05/2011
5.16
 39,100 5.55 5.67 5.16 300 0 0.0
27/05/2011
5.55
 57,900 5.44 5.55 5.14 0 0 0
26/05/2011
5.44
 70,200 5.39 5.55 5.03 0 0 0
25/05/2011
5.39
 60,800 5.78 5.78 5.39 0 0 0
24/05/2011
5.78
 27,500 6.12 6.17 5.78 0 0 0
23/05/2011
6.12
 48,600 6.40 6.67 6.12 0 0 0
20/05/2011
6.40
 31,200 6.44 6.67 6.40 0 0 0
19/05/2011
6.44
 77,500 6.51 6.81 6.44 0 0 0
18/05/2011
6.51
 10,500 6.37 6.58 6.28 0 0 0
17/05/2011
6.37
 104,600 6.81 6.81 6.37 0 0 0
16/05/2011
6.81
 48,000 7.31 7.31 6.81 0 0 0
13/05/2011
7.31
 2,000 7.22 7.31 7.29 0 0 0
12/05/2011
7.22
 90,500 7.65 7.65 7.22 0 0 0
11/05/2011
7.65
 12,900 7.88 7.95 7.65 0 0 0
10/05/2011
7.88
 6,100 7.88 7.88 7.77 0 0 0
09/05/2011
7.88
 39,800 8.00 8.00 7.77 0 0 0
06/05/2011
8.00
 9,200 8.00 8.00 7.95 0 0 0
05/05/2011
8.00
 25,700 8.16 8.23 8.00 0 0 0
04/05/2011
8.16
 19,600 8.00 8.45 8.13 0 0 0
29/04/2011
8.00
 126,600 7.93 8.18 8.00 0 0 0
28/04/2011
7.93
 80,300 8.13 8.23 7.93 0 0 0
27/04/2011
8.13
 42,100 8.41 8.48 8.11 0 0 0
26/04/2011
8.41
 28,000 8.43 8.57 8.27 0 0 0
25/04/2011
8.43
 194,400 8.45 8.59 8.39 12,700 0 0.5
22/04/2011
8.45
 42,800 8.48 8.57 8.29 13,500 0 0.5
21/04/2011
8.48
 82,900 8.64 8.64 8.27 2,000 0 0.1
20/04/2011
8.64
 14,400 8.57 8.71 8.43 10,000 400 0.4
19/04/2011
8.57
 74,700 8.55 8.75 8.57 0 0 0
18/04/2011
8.55
 118,900 8.61 8.80 8.55 36,800 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |