CTCP Vận tải và Thuê tàu (vfr)

9.10
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
(2026-09-04) 		-0.55 -5.33% 9,300 0 0
8.20
10.25
9.10
2 tháng
(2026-08-05) 		1.24 14.66% 11,800 0 0
8.20
10.25
9.10
3 tháng
(2026-07-06) 		-0.17 -1.72% 19,000 0 0
8.20
10.25
9.10
6 tháng
(2026-04-07) 		0.30 3.19% 47,700 0 0
8.20
11.75
9.10
12 tháng
(2025-10-09) 		-0.67 -6.49% 114,500 0 0
8.20
11.75
9.10
24 tháng
(2024-10-14) 		-0.22 -2.20% 479,392 0 0
8.20
13.10
9.10
36 tháng
(2023-10-20) 		-0.04 -0.37% 1,757,221 0 0
6.37
15.92
9.10
60 tháng
(2021-11-01) 		-0.13 -1.29% 2,755,684 0 0
5.10
15.92
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2012
3.96
 8,100 4.16 4.16 3.96 0 0 0
17/10/2012
4.16
 1,000 4.03 4.16 4.03 0 0 0
16/10/2012
4.16
 16,000 4.16 4.29 4.16 0 0 0
15/10/2012
4.10
 34,100 3.96 4.16 3.96 0 0 0
12/10/2012
3.77
 200 3.96 3.96 3.77 0 0 0
11/10/2012
3.83
 100 3.96 3.96 3.83 0 0 0
10/10/2012
3.96
 14,400 3.77 3.96 3.77 0 0 0
09/10/2012
3.96
 32,700 4.10 4.10 3.83 0 0 0
08/10/2012
4.10
 3,100 4.10 4.10 3.96 0 0 0
05/10/2012
4.10
 2,100 3.90 4.10 3.90 0 0 0
04/10/2012
3.96
 3,000 3.96 3.96 3.96 0 0 0
03/10/2012
4.10
 400 3.96 4.10 3.96 0 0 0
02/10/2012
3.90
 43,200 3.83 3.90 3.83 0 0 0
01/10/2012
4.16
 2,700 4.03 4.16 3.96 0 0 0
28/09/2012
4.16
 7,500 4.56 4.56 4.16 0 0 0
27/09/2012
4.43
 2,300 4.36 4.43 4.23 0 0 0
26/09/2012
4.43
 4,300 4.43 4.43 4.23 0 0 0
25/09/2012
4.43
 1,600 4.62 4.62 4.43 0 0 0
24/09/2012
4.62
 2,100 4.56 4.62 4.56 0 0 0
21/09/2012
4.62
 4,600 4.62 4.62 4.49 0 0 0
20/09/2012
4.56
 9,800 4.36 4.56 4.36 0 0 0
19/09/2012
4.56
 800 4.29 4.56 4.29 0 0 0
18/09/2012
4.49
 6,000 4.56 4.56 4.36 0 0 0
17/09/2012
4.56
 2,500 4.56 4.62 4.43 0 0 0
14/09/2012
4.56
 16,400 4.49 4.62 4.49 0 0 0
13/09/2012
4.43
 10,400 4.43 4.43 4.23 0 0 0
12/09/2012
4.43
 14,000 4.16 4.43 3.96 0 0 0
11/09/2012
4.43
 30,400 4.10 4.43 3.90 0 0 0
10/09/2012
4.16
 16,000 4.23 4.23 4.16 0 0 0
07/09/2012
4.43
 3,100 4.43 4.56 4.43 0 0 0
06/09/2012
4.56
 6,800 4.56 4.56 4.49 0 0 0
05/09/2012
4.56
 1,600 4.56 4.56 4.56 0 0 0
04/09/2012
4.76
 26,500 4.49 4.76 4.43 0 0 0
31/08/2012
4.69
 5,900 4.82 4.82 4.49 0 0 0
30/08/2012
4.69
 2,000 4.96 4.96 4.69 0 0 0
29/08/2012
4.76
 27,000 4.69 4.76 4.62 0 0 0
28/08/2012
4.49
 15,700 4.43 4.49 4.36 0 0 0
27/08/2012
4.43
 10,000 4.43 4.43 4.43 0 0 0
24/08/2012
4.69
 56,800 4.36 4.76 4.36 0 0 0
23/08/2012
4.62
 23,100 4.62 4.62 4.62 0 0 0
22/08/2012
5.09
 16,400 5.29 5.29 4.96 0 0 0
21/08/2012
5.29
 47,700 5.35 5.35 5.22 0 0 0
20/08/2012
5.55
 20,300 5.55 5.55 5.35 0 0 0
17/08/2012
5.55
 4,600 5.35 5.55 5.35 0 0 0
16/08/2012
5.62
 2,300 5.75 5.75 5.29 0 0 0
15/08/2012
5.48
 20,100 5.48 5.48 5.42 0 0 0
14/08/2012
5.55
 42,600 5.55 5.55 5.35 0 0 0
13/08/2012
5.55
 12,700 5.29 5.55 5.29 0 0 0
10/08/2012
5.55
 20,800 5.35 5.55 5.35 0 0 0
09/08/2012
5.68
 1,300 5.62 5.68 5.62 0 0 0
08/08/2012
5.62
 10,600 5.62 5.62 5.42 0 0 0
07/08/2012
5.42
 6,000 5.42 5.42 5.42 0 0 0
06/08/2012
5.62
 7,300 5.55 5.62 5.48 0 0 0
03/08/2012
5.55
 25,200 5.55 5.55 5.29 0 0 0
02/08/2012
5.55
 100 5.55 5.55 5.55 0 0 0
01/08/2012
5.42
 23,500 5.22 5.55 5.22 0 0 0
31/07/2012
5.48
 17,600 5.35 5.48 5.29 0 0 0
30/07/2012
5.35
 5,600 5.48 5.48 5.35 0 0 0
27/07/2012
5.48
 9,400 5.55 5.55 5.42 0 0 0
26/07/2012
5.81
 17,600 5.88 5.88 5.62 0 0 0
25/07/2012
5.88
 16,900 5.68 5.88 5.55 0 0 0
24/07/2012
5.75
 10,300 5.42 5.75 5.42 0 0 0
23/07/2012
5.68
 13,500 5.81 5.81 5.68 0 0 0
20/07/2012
5.88
 37,300 6.08 6.08 5.81 0 0 0
19/07/2012
6.21
 41,600 6.08 6.21 5.75 0 0 0
18/07/2012
6.01
 37,800 6.08 6.08 5.81 0 0 0
17/07/2012
6.08
 28,100 5.88 6.08 5.81 0 0 0
16/07/2012
5.75
 31,100 6.01 6.01 5.75 0 0 0
13/07/2012
5.95
 142,700 5.75 6.08 5.75 0 0 0
12/07/2012
5.75
 55,100 5.62 5.75 5.55 0 0 0
11/07/2012
5.42
 27,800 5.35 5.68 5.35 0 0 0
10/07/2012
5.35
 14,600 5.29 5.35 5.09 0 0 0
09/07/2012
5.15
 2,700 5.02 5.15 5.02 0 0 0
06/07/2012
5.42
 34,800 5.22 5.42 5.22 0 0 0
05/07/2012
5.29
 14,000 4.96 5.29 4.96 0 0 0
04/07/2012
4.96
 78,700 4.96 5.09 4.82 0 0 0
03/07/2012
5.22
 66,600 5.22 5.22 5.02 0 0 0
02/07/2012
5.22
 11,600 5.35 5.35 5.22 0 0 0
29/06/2012
5.29
 16,600 5.48 5.48 5.29 0 0 0
28/06/2012
5.42
 25,300 5.29 5.42 5.29 0 0 0
27/06/2012
5.35
 31,000 5.62 5.62 5.35 0 0 0
26/06/2012
5.62
 51,900 5.62 5.62 5.48 0 0 0
25/06/2012
5.81
 29,700 5.88 5.88 5.68 0 0 0
22/06/2012
5.81
 96,400 5.95 6.01 5.81 0 0 0
21/06/2012
5.95
 15,200 6.01 6.01 5.95 0 0 0
20/06/2012
6.14
 19,100 5.95 6.14 5.95 0 0 0
19/06/2012
5.88
 49,800 6.14 6.21 5.88 0 0 0
18/06/2012
6.28
 28,700 6.14 6.28 6.14 0 0 0
15/06/2012
6.14
 37,200 6.14 6.14 6.08 0 0 0
14/06/2012
6.08
 32,000 6.08 6.08 5.95 0 0 0
13/06/2012
6.14
 51,500 6.01 6.21 5.95 0 0 0
12/06/2012
6.01
 35,100 6.01 6.14 5.95 0 0 0
11/06/2012
6.14
 30,100 6.14 6.21 6.01 0 0 0
08/06/2012
6.14
 49,700 6.54 6.54 6.14 0 0 0
07/06/2012
6.41
 54,600 6.14 6.41 6.14 0 0 0
06/06/2012
6.08
 69,400 5.95 6.14 5.95 0 0 0
05/06/2012
6.08
 69,400 5.88 6.08 5.68 0 0 0
04/06/2012
5.75
 144,100 5.81 5.88 5.68 0 0 0
01/06/2012
6.08
 49,900 6.01 6.14 5.81 0 0 0
31/05/2012
5.95
 115,700 6.21 6.21 5.88 0 0 0

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