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)
07/05/2012
7.02
 21,600 6.57 7.32 6.57 4,600 4,300 0.0
04/05/2012
7.04
 6,100 6.55 7.04 6.55 0 0 0
03/05/2012
6.98
 8,200 6.53 7.08 6.53 0 0 0
02/05/2012
6.92
 9,000 6.53 7.22 6.53 2,000 0 0.1
27/04/2012
6.92
 11,000 6.35 6.92 6.35 0 0 0
26/04/2012
6.80
 5,300 6.31 6.80 6.31 0 0 0
25/04/2012
6.72
 11,400 6.19 6.72 6.19 0 0 0
24/04/2012
6.72
 12,000 6.55 6.72 6.33 0 0 0
23/04/2012
6.57
 4,900 6.72 6.72 6.57 0 0 0
20/04/2012
6.53
 3,400 6.33 6.53 6.33 0 0 0
19/04/2012
6.39
 15,300 6.35 6.39 6.33 0 0 0
18/04/2012
6.35
 2,000 6.35 6.35 6.35 0 0 0
17/04/2012
6.35
 6,300 6.13 6.35 6.13 0 0 0
16/04/2012
6.35
 2,200 6.35 6.35 6.35 0 0 0
13/04/2012
6.35
 1,000 6.35 6.35 6.35 1,000 0 0.0
12/04/2012
6.33
 700 6.35 6.35 5.95 100 0 0.0
11/04/2012
6.33
 500 6.33 6.33 6.33 0 0 0
10/04/2012
6.17
 500 6.17 6.17 6.17 0 0 0
09/04/2012
6.17
 0 6.17 6.17 6.17 0 0 0
06/04/2012
6.17
 1,000 6.17 6.17 6.17 0 0 0
05/04/2012
6.43
 2,000 6.33 6.43 6.33 500 0 0.0
04/04/2012
6.72
 15,500 6.78 6.78 6.17 0 0 0
03/04/2012
6.68
 27,900 6.07 6.68 6.07 0 0 0
30/03/2012
6.51
 15,000 6.29 6.61 6.29 1,000 100 0.0
29/03/2012
6.74
 44,700 6.63 6.80 5.95 11,300 0 0.4
28/03/2012
6.39
 6,700 6.39 6.92 6.39 6,500 0 0.2
27/03/2012
6.55
 200 6.55 6.55 6.55 100 0 0.0
26/03/2012
6.82
 2,500 6.76 6.82 6.76 0 1,800 -0.1
23/03/2012
6.76
 4,800 6.74 6.78 6.74 0 0 0
22/03/2012
7.26
 31,300 6.94 7.26 6.92 2,900 5,000 -0.1
21/03/2012
7.00
 65,600 7.71 7.81 6.88 0 0 0
20/03/2012
7.16
 45,300 7.52 7.69 7.16 10,100 0 0.4
19/03/2012
7.24
 48,000 7.89 7.89 7.16 2,000 0 0.1
16/03/2012
7.57
 71,000 7.55 7.57 7.22 0 2,000 -0.1
15/03/2012
7.34
 71,800 6.74 7.34 6.74 0 5,000 -0.2
14/03/2012
7.02
 53,700 7.12 7.16 6.59 1,800 3,700 -0.1
13/03/2012
6.70
 46,100 7.20 7.22 6.45 0 0 0
12/03/2012
7.06
 65,200 6.45 7.06 6.45 3,000 3,000 0.0
09/03/2012
6.70
 163,200 7.12 7.14 6.35 0 5,000 -0.2
08/03/2012
6.84
 76,100 6.82 6.88 6.15 3,000 7,000 -0.1
07/03/2012
6.45
 51,800 6.45 6.47 5.76 0 2,000 -0.1
06/03/2012
6.11
 112,300 6.29 6.31 5.68 13,000 16,000 -0.1
05/03/2012
5.85
 46,700 5.42 6.15 5.42 0 6,000 -0.2
02/03/2012
5.79
 41,600 5.54 5.87 5.54 0 1,000 0.0
01/03/2012
5.52
 69,200 5.34 5.68 5.34 0 0 0
29/02/2012
5.36
 38,900 4.92 5.50 4.92 0 0 0
28/02/2012
5.22
 32,200 5.06 5.22 5.04 0 0 0
27/02/2012
5.14
 121,700 4.77 5.34 4.77 0 0 0
24/02/2012
4.98
 24,500 4.94 5.04 4.94 0 0 0
23/02/2012
4.85
 2,600 4.83 4.85 4.81 0 0 0
22/02/2012
4.67
 100 4.67 4.67 4.67 0 0 0
21/02/2012
4.85
 100 4.85 4.85 4.85 0 17,100 -0.4
20/02/2012
4.75
 200 4.75 4.75 4.75 0 0 0
17/02/2012
4.59
 2,900 4.59 4.59 4.59 0 0 0
16/02/2012
4.65
 1,000 4.35 4.65 4.35 0 0 0
15/02/2012
4.59
 1,000 4.65 4.65 4.59 0 0 0
14/02/2012
4.55
 1,000 4.51 4.55 4.51 0 0 0
13/02/2012
4.49
 5,500 4.49 4.49 4.49 0 0 0
10/02/2012
4.49
 1,000 4.49 4.49 4.49 0 0 0
09/02/2012
4.55
 700 4.21 4.55 4.21 500 0 0.0
08/02/2012
4.55
 2,800 4.55 4.55 4.45 0 0 0
07/02/2012
4.35
 4,500 4.25 4.61 4.25 4,000 0 0.1
06/02/2012
4.41
 21,500 4.31 4.41 4.29 2,900 0 0.1
03/02/2012
4.45
 31,500 4.25 4.51 4.25 5,800 0 0.1
02/02/2012
4.47
 9,700 4.09 4.47 4.09 3,900 0 0.1
01/02/2012
4.07
 2,600 4.05 4.33 4.05 0 0 0
31/01/2012
4.07
 100 4.07 4.07 4.07 0 0 0
30/01/2012
4.05
 1,100 4.05 4.05 4.05 0 0 0
20/01/2012
4.07
 2,000 4.07 4.35 4.07 0 0 0
19/01/2012
4.35
 100 4.35 4.35 4.35 0 0 0
18/01/2012
4.35
 5,200 4.15 4.45 4.15 0 0 0
17/01/2012
4.35
 500 4.25 4.39 4.25 0 0 0
16/01/2012
4.39
 5,200 4.15 4.39 4.15 0 0 0
13/01/2012
4.41
 45,300 4.21 4.41 4.21 0 0 0
12/01/2012
4.35
 43,800 4.31 4.55 4.31 0 0 0
11/01/2012
4.35
 31,600 4.23 4.61 4.23 2,000 2,000 0.0
10/01/2012
4.21
 2,900 4.15 4.35 4.15 0 0 0
09/01/2012
4.03
 8,500 4.11 4.27 4.03 0 0 0
06/01/2012
4.13
 12,500 3.96 4.13 3.96 0 0 0
05/01/2012
4.13
 12,400 3.88 4.15 3.88 0 0 0
04/01/2012
4.09
 6,200 4.13 4.15 4.09 0 0 0
03/01/2012
4.03
 8,900 3.90 4.03 3.88 0 0 0
30/12/2011
4.29
 3,600 4.01 4.29 4.01 0 0 0
29/12/2011
4.17
 73,100 3.92 4.17 3.92 0 16,000 -0.3
28/12/2011
4.01
 60,900 3.90 4.01 3.90 0 7,000 -0.1
27/12/2011
3.74
 142,100 3.86 3.88 3.70 0 600 0.0
26/12/2011
3.66
 263,200 3.46 3.88 3.40 58,000 56,600 -0.1
23/12/2011
3.72
 63,100 3.56 3.78 3.56 0 0 0
22/12/2011
3.76
 48,400 3.68 3.76 3.66 0 0 0
21/12/2011
3.78
 78,600 3.58 3.78 3.58 0 0 0
20/12/2011
3.76
 20,600 3.42 3.76 3.42 100 0 0.0
19/12/2011
3.70
 98,200 3.44 3.78 3.44 4,200 8,700 -0.1
16/12/2011
3.72
 3,700 3.66 3.72 3.64 0 0 0
15/12/2011
3.64
 5,100 3.58 3.66 3.58 0 0 0
14/12/2011
3.70
 46,300 3.76 3.76 3.66 6,000 3,000 0.1
13/12/2011
3.78
 24,200 3.76 3.78 3.74 0 14,000 -0.3
12/12/2011
3.76
 34,500 3.80 3.80 3.74 0 27,000 -0.5
09/12/2011
3.82
 17,300 3.80 3.82 3.68 0 5,000 -0.1
08/12/2011
3.80
 49,600 3.54 3.82 3.48 0 20,000 -0.4
07/12/2011
3.76
 14,800 3.72 3.76 3.62 0 5,000 -0.1

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