CTCP Vinafreight (vnf)

14.40
0
(0%)
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
(2025-04-21) 		-0.70 -4.73% 494,700 -500 -0.0
13.90
15.40
14.40
2 tháng
(2025-03-24) 		-0.80 -5.37% 1,147,900 1,800 0.0
11.70
15.70
14.40
3 tháng
(2025-02-20) 		-3.20 -18.50% 1,926,700 68,900 1.2
11.70
17.60
14.40
6 tháng
(2024-11-22) 		-0.90 -6% 4,202,804 78,001 1.3
11.70
19
14.40
12 tháng
(2024-05-27) 		5.27 59.63% 5,891,665 61,361 1.1
8.83
19
14.40
24 tháng
(2023-06-01) 		6.04 75% 7,488,613 89,467 1.4
7.33
19
14.40
36 tháng
(2022-06-06) 		-2.58 -15.48% 9,905,747 108,491 1.5
7.33
19
14.40
60 tháng
(2020-06-16) 		1.83 14.90% 16,253,225 -179,984 -3.0
7.33
23.85
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |