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)
21/02/2013
3.02
 8,400 3.02 3.06 3.02 0 0 0
20/02/2013
3.00
 12,800 3.00 3.00 3.00 0 0 0
19/02/2013
3.00
 23,400 2.98 3.06 2.98 0 3,100 0.0
18/02/2013
2.98
 12,000 2.98 2.98 2.98 1,000 0 0.0
08/02/2013
2.98
 0 2.98 2.98 2.98 0 0 0
07/02/2013
2.98
 1,000 2.98 2.98 2.98 0 0 0
06/02/2013
2.98
 2,100 2.96 2.98 2.96 0 0 0
05/02/2013
2.96
 2,000 2.96 2.96 2.96 2,000 0 0.0
04/02/2013
2.98
 0 2.98 2.98 2.98 0 0 0
01/02/2013
2.98
 11,800 2.82 2.98 2.82 9,600 800 0.1
31/01/2013
2.96
 1,500 2.78 2.96 2.78 1,500 500 0.0
30/01/2013
2.98
 8,700 2.86 2.98 2.86 2,000 0 0.0
29/01/2013
2.86
 100 2.86 2.86 2.86 0 100 0.0
28/01/2013
2.98
 1,000 2.98 2.98 2.98 0 0 0
25/01/2013
2.76
 800 3.00 3.02 2.76 700 700 0.0
24/01/2013
2.76
 3,600 2.76 2.76 2.68 300 400 0.0
23/01/2013
2.76
 4,300 2.90 3.06 2.76 0 4,100 -0.1
22/01/2013
2.92
 7,100 3.06 3.06 2.92 0 7,000 -0.1
21/01/2013
3.15
 1,500 3.15 3.15 3.15 0 0 0
18/01/2013
2.94
 1,100 3.11 3.11 2.94 0 100 0.0
17/01/2013
2.68
 3,500 3.19 3.19 2.68 0 3,500 -0.1
16/01/2013
2.96
 2,100 3.17 3.17 2.96 0 2,100 0.0
15/01/2013
2.96
 3,000 2.98 2.98 2.96 0 3,000 0.0
14/01/2013
3.06
 2,000 3.06 3.06 3.06 0 2,000 0.0
11/01/2013
3.11
 2,000 3.11 3.11 3.11 0 1,900 0.0
10/01/2013
3.31
 700 3.11 3.31 2.94 500 600 0.0
09/01/2013
3.15
 500 3.15 3.15 3.15 0 0 0
08/01/2013
3.15
 100 3.15 3.15 3.15 0 0 0
07/01/2013
3.15
 1,000 3.15 3.15 3.15 0 1,000 0.0
04/01/2013
3.27
 0 3.27 3.27 3.27 0 0 0
03/01/2013
3.27
 200 3.27 3.27 3.27 200 100 0.0
02/01/2013
3.08
 1,100 3.08 3.08 3.08 0 0 0
28/12/2012
3.08
 3,000 3.31 3.31 3.08 2,300 1,800 0.0
27/12/2012
3.31
 1,200 3.31 3.45 3.31 800 1,000 0.0
26/12/2012
3.55
 300 3.49 3.55 3.49 0 0 0
25/12/2012
3.45
 100 3.45 3.45 3.45 0 0 0
24/12/2012
3.27
 600 3.27 3.27 3.27 0 0 0
21/12/2012
3.27
 1,500 3.19 3.27 3.19 0 0 0
20/12/2012
3.25
 3,700 3.45 3.47 3.25 2,000 0 0.0
19/12/2012
3.47
 3,900 3.51 3.51 3.47 0 0 0
18/12/2012
3.68
 300 3.68 3.68 3.68 0 0 0
17/12/2012
3.88
 2,300 3.78 3.88 3.78 2,300 0 0.0
14/12/2012
3.98
 4,200 3.74 3.98 3.72 2,000 0 0.0
13/12/2012
3.98
 100 3.98 3.98 3.98 0 100 0.0
12/12/2012
4.21
 1,200 4.09 4.21 3.96 1,100 200 0.0
11/12/2012
4.25
 600 4.09 4.25 4.09 500 600 0.0
10/12/2012
4.27
 0 4.27 4.27 4.27 0 0 0
07/12/2012
4.27
 1,100 4.27 4.27 4.27 100 1,100 0.0
06/12/2012
4.58
 500 4.27 4.58 4.27 500 400 0.0
05/12/2012
4.58
 400 4.58 4.90 4.58 200 200 0
04/12/2012
4.90
 1,000 4.90 4.90 4.90 100 0 0.0
03/12/2012
5.27
 100 5.27 5.27 5.27 100 0 0.0
30/11/2012
5.66
 100 5.66 5.66 5.66 100 0 0.0
29/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
28/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
27/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
26/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
23/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
22/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
21/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
20/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
19/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
16/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
15/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
14/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
13/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
12/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
09/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
08/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
07/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
06/11/2012
6.07
 0 6.07 6.07 6.07 0 0 0
05/11/2012
6.07
 500 6.07 6.07 6.07 0 0 0
02/11/2012
6.03
 0 6.03 6.03 6.03 0 0 0
01/11/2012
6.03
 0 6.03 6.03 6.03 0 0 0
31/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
30/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
29/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
26/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
25/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
24/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
23/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
22/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
19/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
18/10/2012
6.03
 2,700 5.74 6.03 5.74 0 0 0
17/10/2012
5.70
 0 5.70 5.70 5.70 0 0 0
16/10/2012
5.70
 2,600 5.80 5.82 5.70 0 0 0
15/10/2012
5.80
 500 5.80 5.80 5.80 0 0 0
12/10/2012
5.72
 0 5.72 5.72 5.72 0 0 0
11/10/2012
5.72
 0 5.72 5.72 5.72 0 0 0
10/10/2012
5.72
 1,100 5.62 5.72 5.62 0 0 0
09/10/2012
5.41
 0 5.41 5.41 5.41 0 0 0
08/10/2012
5.41
 600 5.41 5.41 5.41 0 0 0
05/10/2012
5.21
 0 5.21 5.21 5.21 0 0 0
04/10/2012
5.21
 0 5.21 5.21 5.21 0 0 0
03/10/2012
5.21
 0 5.21 5.21 5.21 0 0 0
02/10/2012
5.21
 0 5.21 5.21 5.21 0 0 0
01/10/2012
5.21
 0 5.21 5.21 5.21 0 0 0
28/09/2012
5.21
 1,000 5.21 5.21 5.21 0 0 0
27/09/2012
5.41
 1,000 5.41 5.41 5.41 0 0 0
26/09/2012
5.54
 0 5.54 5.54 5.54 0 0 0

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