CTCP Vinafreight (vnf)

15.30
0.30
(2%)
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
(2025-04-01) 		0.30 2% 795,000 -300 -0.0
11.70
15.40
15.30
2 tháng
(2025-03-03) 		-1.20 -7.27% 1,355,600 8,800 0.1
11.70
16.80
15.30
3 tháng
(2025-02-03) 		-1.40 -8.38% 2,703,630 67,200 1.1
11.70
18.90
15.30
6 tháng
(2024-11-04) 		1.20 8.51% 4,494,177 77,801 1.3
11.70
19
15.30
12 tháng
(2024-05-06) 		6.84 80.92% 5,729,415 62,761 1.1
8.46
19
15.30
24 tháng
(2023-05-12) 		7.51 96.29% 7,550,527 93,567 1.4
7.33
19
15.30
36 tháng
(2022-05-17) 		-2.38 -13.44% 9,916,403 104,191 1.4
7.33
19
15.30
60 tháng
(2020-05-27) 		3.03 24.68% 16,024,125 -180,084 -3.0
7.33
23.85
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2011
8.61
 97,300 8.59 8.77 8.50 1,600 0 0.1
14/04/2011
8.59
 140,000 8.55 8.64 8.41 5,700 0 0.2
13/04/2011
8.55
 328,000 8.52 8.89 8.34 3,100 0 0.1
08/04/2011
8.52
 34,100 8.73 8.73 8.50 4,000 2,000 0.1
07/04/2011
8.73
 46,500 8.77 8.89 8.48 0 0 0
06/04/2011
8.77
 174,100 8.75 8.91 8.45 0 0 0
05/04/2011
8.75
 244,400 8.91 9.05 8.75 0 0 0
04/04/2011
8.91
 71,200 9.07 9.21 8.91 0 1,000 -0.0
01/04/2011
9.07
 120,100 9.12 9.32 8.93 4,700 0 0.2
31/03/2011
9.12
 71,900 8.89 9.34 8.91 8,200 0 0.3
30/03/2011
8.89
 13,400 9.07 9.21 8.87 6,100 0 0.2
29/03/2011
9.07
 157,100 9.30 9.50 8.91 0 0 0
28/03/2011
9.30
 111,500 9.07 9.34 9.00 400 0 0.0
25/03/2011
9.07
 84,700 9.12 9.12 8.89 7,000 0 0.3
24/03/2011
9.12
 50,000 9.14 9.23 9.03 2,000 0 0.1
23/03/2011
9.14
 33,700 9.00 9.16 8.96 2,000 0 0.1
22/03/2011
9.00
 40,100 9.14 9.34 8.93 2,000 0 0.1
21/03/2011
9.14
 53,000 9.37 9.57 9.14 0 0 0
18/03/2011
9.37
 33,700 9.34 9.66 9.21 0 0 0
17/03/2011
9.34
 105,900 9.37 10.01 9.16 0 0 0
16/03/2011
9.37
 70,200 9.28 9.53 9.16 2,000 0 0.1
15/03/2011
9.28
 77,500 9.60 9.71 9.28 6,000 0 0.2
14/03/2011
9.60
 112,800 9.87 10.28 9.41 0 0 0
11/03/2011
9.87
 128,100 9.98 10.12 9.82 7,500 4,200 0.1
10/03/2011
9.98
 164,700 9.53 10.01 9.48 0 0 0
09/03/2011
9.53
 38,500 9.80 9.92 9.19 0 0 0
08/03/2011
9.80
 152,000 9.53 10.01 9.50 0 600 -0.0
07/03/2011
9.53
 153,300 8.91 9.57 9.14 0 0 0
04/03/2011
8.91
 114,700 8.59 9.14 8.04 0 3,000 -0.1
03/03/2011
8.59
 153,100 9.12 9.12 8.59 10,000 1,000 0.3
02/03/2011
9.12
 140,800 9.80 9.80 9.12 47,000 0 1.9
01/03/2011
9.80
 29,200 9.80 9.92 9.60 9,500 0 0.4
28/02/2011
9.80
 40,700 9.85 10.28 9.78 19,400 0 0.8
25/02/2011
9.85
 45,800 9.76 9.92 9.69 5,000 0 0.2
24/02/2011
9.76
 168,200 10.28 10.28 9.46 18,500 0 0.8
23/02/2011
10.28
 90,300 9.94 10.28 9.89 0 0 0
22/02/2011
9.94
 186,700 10.33 10.62 9.69 7,000 1,000 0.3
21/02/2011
10.33
 416,700 11.13 11.13 10.33 0 0 0
18/02/2011
11.13
 153,500 11.29 11.31 10.97 0 2,500 -0.1
17/02/2011
11.29
 106,100 11.10 11.65 10.99 0 0 0
16/02/2011
11.10
 63,300 10.99 11.42 11.08 0 0 0
15/02/2011
10.99
 137,300 10.51 11.08 10.51 0 0 0
14/02/2011
10.51
 216,000 10.05 10.67 9.98 0 0 0
11/02/2011
10.05
 62,400 10.03 10.10 9.85 1,500 0 0.1
10/02/2011
10.03
 146,800 9.87 10.19 9.76 0 0 0
09/02/2011
9.87
 93,500 9.82 10.05 9.80 500 0 0.0
08/02/2011
9.82
 40,900 9.87 10.05 9.60 0 0 0
28/01/2011
9.87
 93,100 9.82 10.26 9.71 2,000 0 0.1
27/01/2011
9.82
 153,200 9.37 9.94 9.37 0 0 0
26/01/2011
9.37
 83,700 9.07 9.60 9.03 3,000 200 0.1
25/01/2011
9.07
 23,700 9.07 9.14 8.93 0 0 0
24/01/2011
9.07
 145,900 9.14 9.23 8.98 10,000 0 0.4
21/01/2011
9.14
 180,500 9.07 9.23 9.03 0 0 0
20/01/2011
9.07
 103,700 9.14 9.14 8.91 9,000 0 0.4
19/01/2011
9.14
 134,400 9.03 9.37 9.07 12,000 0 0.5
18/01/2011
9.03
 56,800 9.28 9.28 9.03 0 0 0
17/01/2011
9.28
 125,300 9.07 9.48 9.07 0 0 0
14/01/2011
9.07
 108,400 9.03 9.14 9.03 2,700 0 0.1
13/01/2011
9.03
 132,800 8.96 9.12 8.91 0 0 0
12/01/2011
8.96
 160,400 8.91 9.37 8.91 0 0 0
11/01/2011
8.91
 136,900 9.05 9.23 8.87 39,000 0 1.5
10/01/2011
9.05
 129,800 9.25 9.55 8.98 10,000 0 0.4
07/01/2011
9.25
 180,900 9.53 9.60 9.19 0 0 0
06/01/2011
9.53
 162,000 9.71 9.71 9.34 2,900 0 0.1
05/01/2011
9.71
 240,600 9.55 10.01 9.57 21,600 800 0.9
04/01/2011
9.55
 160,100 9.14 9.55 8.96 0 0 0
31/12/2010
9.14
 294,200 8.57 9.16 8.61 0 14,500 -0.6
30/12/2010
8.57
 62,300 8.59 8.73 8.50 200 0 0.0
29/12/2010
8.59
 117,500 8.80 8.89 8.59 0 25,500 -1.0
28/12/2010
8.80
 47,800 8.77 8.87 8.23 0 0 0
27/12/2010
8.77
 61,400 8.68 9.14 8.57 0 0 0
24/12/2010
8.68
 100,600 8.48 8.84 8.29 0 0 0
23/12/2010
8.48
 96,900 8.45 8.48 8.07 30,000 0 1.1
22/12/2010
8.45
 106,100 8.73 8.91 8.45 0 0 0
21/12/2010
8.73
 101,400 8.84 8.91 8.41 0 0 0
20/12/2010
8.84
 160,300 9.60 9.60 8.84 47,200 0 1.9
17/12/2010
9.60
 153,400 9.03 9.78 8.91 0 0 0
16/12/2010
9.03
 221,100 9.25 9.44 8.80 30,200 0 1.2
15/12/2010
9.25
 201,300 9.60 9.82 9.05 23,900 0 1.0
14/12/2010
9.60
 341,500 9.57 10.17 9.14 30,200 0 1.3
13/12/2010
9.57
 156,700 8.96 9.57 9.44 0 0 0
10/12/2010
8.96
 122,600 8.68 8.96 8.71 0 0 0
09/12/2010
8.68
 421,800 8.16 8.71 7.88 70,000 0 2.6
08/12/2010
8.16
 665,700 7.63 8.16 8.00 2,100 0 0.1
07/12/2010
7.63
 126,900 7.15 7.63 7.63 0 0 0
06/12/2010
7.15
 54,500 6.69 7.15 7.15 0 0 0
03/12/2010
6.69
 19,500 6.26 6.69 6.69 0 0 0
02/12/2010
6.26
 24,700 6.19 6.26 6.26 0 0 0
01/12/2010
6.19
 254,500 6.19 6.51 5.03 0 0 0
30/11/-0001
3.98
 20,718 4.07 4.16 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |