CTCP Vận tải và Thuê tàu (vfr)

11.60
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
(2024-10-23) 		1 9.43% 20,281 0 0
10.60
13.70
11.60
2 tháng
(2024-09-23) 		-0.20 -1.69% 36,181 -500 -0.0
10.60
13.70
11.60
3 tháng
(2024-08-26) 		-0.30 -2.52% 46,191 -500 -0.0
10.60
13.70
11.60
6 tháng
(2024-05-27) 		-0.30 -2.52% 962,828 -20,400 -0.3
10.60
17.50
11.60
12 tháng
(2023-11-28) 		-1.30 -10.08% 1,282,393 23,000 0.2
10.40
17.50
11.60
24 tháng
(2022-12-05) 		3.50 43.21% 1,956,721 24,200 0.2
5.60
17.50
11.60
36 tháng
(2021-12-08) 		2.10 22.11% 2,194,269 24,201 0.2
5.60
17.50
11.60
60 tháng
(2019-12-19) 		7.50 182.93% 3,724,690 24,201 0.2
2.30
17.90
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2010
13.34
 184,400 14.21 14.27 13.34 0 0 0
08/11/2010
14.21
 79,200 14.48 14.74 14.07 0 0 0
05/11/2010
14.48
 176,600 13.54 14.48 14.01 0 0 0
04/11/2010
13.54
 90,600 13.34 13.94 13.47 0 0 0
03/11/2010
13.34
 117,500 13.47 14.21 13.34 0 0 0
02/11/2010
13.47
 88,100 14.07 14.07 13.14 0 0 0
01/11/2010
14.07
 33,600 14.54 14.54 14.01 0 0 0
29/10/2010
14.54
 29,300 14.68 15.01 14.34 0 0 0
28/10/2010
14.68
 87,300 14.94 16.54 14.41 0 0 0
27/10/2010
14.94
 167,000 15.08 16.01 14.88 0 0 0
26/10/2010
15.08
 121,100 14.61 15.08 14.54 0 0 0
25/10/2010
14.61
 102,100 14.54 15.28 13.74 0 0 0
22/10/2010
14.54
 152,600 15.34 15.94 14.48 0 0 0
21/10/2010
15.34
 104,500 14.48 15.48 14.48 0 0 0
20/10/2010
14.48
 231,200 15.48 15.54 14.41 0 0 0
19/10/2010
15.48
 369,100 16.34 16.54 15.41 0 0 0
18/10/2010
16.34
 248,300 17.14 17.28 16.08 0 0 0
15/10/2010
17.14
 137,300 17.74 17.94 17.01 0 0 0
14/10/2010
17.74
 221,200 17.74 18.48 17.48 0 1,000 -0.0
13/10/2010
17.74
 153,300 17.54 18.28 16.68 200 0 0.0
12/10/2010
17.54
 174,900 18.14 18.28 17.54 0 0 0
11/10/2010
18.14
 62,900 18.68 18.94 18.08 500 0 0.0
08/10/2010
18.68
 610,900 17.88 18.74 17.74 200 0 0.0
07/10/2010
17.88
 361,800 17.68 18.88 17.81 0 0 0
06/10/2010
17.68
 186,000 17.54 18.14 17.08 0 0 0
05/10/2010
17.54
 481,600 17.74 18.01 16.88 0 0 0
04/10/2010
17.74
 542,900 18.74 18.74 17.74 0 2,000 -0.1
01/10/2010
18.74
 256,800 19.28 19.68 18.68 0 0 0
30/09/2010
19.28
 318,000 18.61 19.61 18.01 0 0 0
29/09/2010
18.61
 437,900 19.28 19.48 18.41 0 0 0
28/09/2010
19.28
 586,700 19.54 20.21 19.14 0 0 0
27/09/2010
19.54
 317,000 20.15 20.61 19.48 0 0 0
24/09/2010
20.15
 257,400 21.21 21.21 20.01 0 0 0
23/09/2010
21.21
 486,900 21.01 21.81 20.48 2,000 0 0.1
22/09/2010
21.01
 567,900 19.68 21.01 19.68 1,000 0 0.0
21/09/2010
19.68
 1,122,400 19.28 20.68 18.68 0 0 0
20/09/2010
19.28
 741,900 19.94 20.95 19.01 0 0 0
17/09/2010
19.94
 521,800 18.94 19.94 19.21 0 0 0
16/09/2010
18.94
 222,500 18.74 19.34 17.88 0 0 0
15/09/2010
18.74
 321,300 19.21 20.15 18.54 0 0 0
14/09/2010
19.21
 423,500 19.21 19.54 18.01 0 1,000 -0.0
13/09/2010
19.21
 403,600 19.68 19.94 19.21 0 0 0
10/09/2010
19.68
 786,500 21.35 22.61 19.68 0 0 0
09/09/2010
21.35
 586,400 20.95 22.01 20.35 0 4,500 -0.1
08/09/2010
20.95
 1,332,600 20.28 21.68 20.28 1,000 0 0.0
07/09/2010
20.28
 731,200 19.01 20.28 20.01 0 1,000 -0.0
06/09/2010
19.01
 147,700 17.88 19.01 18.94 0 0 0
01/09/2010
17.88
 290,700 16.81 17.88 16.61 4,500 0 0.1
31/08/2010
16.81
 469,100 16.61 17.48 15.74 20,700 0 0.5
30/08/2010
16.61
 165,700 15.88 17.14 15.88 0 0 0
27/08/2010
15.88
 243,900 16.48 17.08 15.74 0 0 0
26/08/2010
16.48
 276,200 16.08 17.08 16.34 0 1,000 -0.0
25/08/2010
16.08
 690,400 15.14 16.08 14.88 0 0 0
24/08/2010
15.14
 320,400 15.74 15.74 15.01 0 0 0
23/08/2010
15.74
 144,900 16.88 17.14 15.68 0 0 0
20/08/2010
16.88
 141,000 16.68 17.08 16.08 0 0 0
19/08/2010
16.68
 376,800 17.54 17.54 16.41 0 0 0
18/08/2010
17.54
 276,300 17.28 17.74 17.01 0 0 0
17/08/2010
17.28
 378,300 16.81 17.88 16.88 0 0 0
16/08/2010
16.81
 167,500 16.08 16.81 16.08 0 1,000 -0.0
13/08/2010
16.08
 359,000 15.21 16.08 14.34 0 0 0
12/08/2010
15.21
 318,300 16.28 16.34 14.88 0 15,800 -0.4
11/08/2010
16.28
 346,600 15.48 16.61 14.68 0 0 0
10/08/2010
15.48
 589,300 16.54 16.54 15.48 0 0 0
09/08/2010
16.54
 232,400 16.54 17.54 16.01 0 0 0
06/08/2010
16.54
 410,500 16.01 16.54 15.48 0 2,500 -0.1
05/08/2010
16.01
 323,200 16.01 16.01 14.81 1,000 0 0.0
04/08/2010
16.01
 1,703,600 15.08 16.08 15.14 0 2,500 -0.1
03/08/2010
15.08
 191,100 14.14 15.08 15.08 0 2,500 -0.1
02/08/2010
14.14
 118,600 13.27 14.14 14.14 0 0 0
30/07/2010
13.27
 238,300 12.41 13.27 13.27 0 0 0
29/07/2010
12.41
 324,700 11.34 12.41 12.01 0 0 0
28/07/2010
11.34
 205,900 12.21 12.21 11.27 0 0 0
27/07/2010
12.21
 178,400 12.01 12.34 11.81 0 0 0
26/07/2010
12.01
 239,300 12.67 12.67 12.01 2,000 0 0.0
23/07/2010
12.67
 183,700 12.94 13.34 12.67 0 0 0
22/07/2010
12.94
 202,600 13.94 13.94 12.87 0 0 0
21/07/2010
13.94
 460,700 13.47 14.07 13.27 0 2,000 -0.0
20/07/2010
13.47
 480,300 12.61 13.47 12.34 2,000 7,300 -0.1
19/07/2010
12.61
 266,600 13.21 13.27 12.47 0 10,000 -0.2
16/07/2010
13.21
 461,400 13.47 13.94 13.01 0 1,500 -0.0
15/07/2010
13.47
 614,800 13.34 13.94 12.67 2,000 4,000 -0.0
14/07/2010
13.34
 480,300 12.94 13.74 12.94 3,000 0 0.1
13/07/2010
12.94
 432,400 12.14 12.94 12.41 15,300 0 0.3
12/07/2010
12.14
 190,800 12.47 12.74 11.74 1,500 0 0.0
09/07/2010
12.47
 303,900 11.61 12.47 11.21 1,500 0 0.0
08/07/2010
11.61
 445,200 12.21 12.67 11.54 0 0 0
07/07/2010
12.21
 602,500 12.34 13.14 11.87 0 0 0
06/07/2010
12.34
 823,800 11.54 12.34 12.14 0 1,000 -0.0
05/07/2010
11.54
 139,600 11.01 11.54 11.54 0 0 0
02/07/2010
11.01
 662,500 10.34 11.01 10.27 2,000 0 0.0
01/07/2010
10.34
 65,600 10.27 10.61 10.14 0 0 0
30/06/2010
10.27
 93,100 10.27 10.41 9.74 0 0 0
29/06/2010
10.27
 88,600 10.67 10.67 10.27 0 1,500 -0.0
28/06/2010
10.67
 160,900 10.21 10.74 10.14 0 1,000 -0.0
25/06/2010
10.21
 168,800 10.47 10.47 9.87 0 0 0
24/06/2010
10.47
 156,600 10.54 10.67 10.34 0 1,500 -0.0
23/06/2010
10.54
 94,300 10.61 10.74 10.14 0 0 0
22/06/2010
10.61
 165,700 10.81 11.47 10.41 3,000 0 0.0
21/06/2010
10.81
 321,100 10.41 10.81 10.67 3,000 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |