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)
06/12/2011
3.64
 34,400 3.40 3.76 3.40 5,200 2,000 0.1
05/12/2011
3.62
 44,600 3.58 3.64 3.48 0 0 0
02/12/2011
3.40
 35,600 3.40 3.54 3.36 11,000 0 0.2
01/12/2011
3.40
 27,600 3.52 3.62 3.40 7,500 5,000 0.0
30/11/2011
3.54
 74,000 3.56 3.60 3.50 14,500 0 0.3
29/11/2011
3.60
 80,800 3.68 3.76 3.54 28,500 10,000 0.3
28/11/2011
3.74
 51,000 3.68 3.86 3.66 4,500 7,000 -0.1
25/11/2011
3.84
 46,300 3.60 3.84 3.60 6,200 2,000 0.1
24/11/2011
3.74
 65,600 3.80 3.82 3.64 12,000 17,600 -0.1
23/11/2011
3.92
 64,500 3.96 4.00 3.70 21,700 6,600 0.3
22/11/2011
3.88
 29,800 3.82 3.96 3.82 0 10,500 -0.2
21/11/2011
3.88
 13,000 3.98 3.98 3.88 4,000 1,200 0.1
18/11/2011
4.01
 16,700 4.27 4.27 4.01 0 15,400 -0.3
17/11/2011
4.17
 14,500 4.15 4.35 4.15 0 12,100 -0.3
16/11/2011
4.11
 15,000 4.15 4.15 4.11 1,000 0 0.0
15/11/2011
4.33
 11,000 4.43 4.65 4.33 0 9,100 -0.2
14/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2011
4.69
 6,900 4.53 4.69 4.51 0 0 0
11/11/2011
4.67
 32,200 4.72 4.91 4.67 0 0 0
10/11/2011
4.65
 8,600 4.74 4.82 4.65 0 0 0
09/11/2011
4.74
 23,900 4.91 4.91 4.74 0 0 0
08/11/2011
4.91
 43,800 4.88 4.93 4.74 0 0 0
07/11/2011
5.01
 17,500 4.84 5.01 4.84 0 0 0
04/11/2011
4.90
 600 4.91 4.91 4.90 0 0 0
03/11/2011
4.93
 26,700 4.65 4.97 4.65 0 0 0
02/11/2011
4.80
 9,500 4.86 4.86 4.80 0 0 0
01/11/2011
4.91
 38,000 5.07 5.07 4.91 0 0 0
31/10/2011
4.93
 3,600 5.14 5.16 4.93 0 0 0
28/10/2011
5.10
 53,600 5.03 5.20 5.03 0 0 0
27/10/2011
4.97
 17,000 4.95 5.07 4.91 0 0 0
26/10/2011
4.90
 25,500 4.91 4.93 4.86 0 0 0
25/10/2011
4.84
 84,400 4.93 4.99 4.84 0 0 0
24/10/2011
4.95
 25,500 5.22 5.22 4.95 0 0 0
21/10/2011
5.01
 48,500 5.12 5.12 4.99 0 0 0
20/10/2011
4.95
 7,500 4.93 4.95 4.93 0 0 0
19/10/2011
4.93
 58,200 5.12 5.12 4.88 0 0 0
18/10/2011
4.97
 47,500 4.99 4.99 4.95 0 0 0
17/10/2011
4.95
 5,300 5.43 5.43 4.95 0 0 0
14/10/2011
5.05
 10,300 5.29 5.29 4.95 0 0 0
13/10/2011
5.07
 37,900 5.07 5.39 4.90 0 0 0
12/10/2011
4.99
 12,300 5.16 5.27 4.99 0 0 0
11/10/2011
5.29
 1,000 5.12 5.29 5.12 0 0 0
10/10/2011
5.12
 10,900 5.14 5.18 5.12 0 0 0
07/10/2011
5.24
 3,400 5.41 5.41 5.22 200 200 0.0
06/10/2011
5.45
 87,700 5.45 5.45 5.12 0 0 0
05/10/2011
5.08
 6,400 5.24 5.24 5.08 0 0 0
04/10/2011
5.41
 42,800 4.93 5.41 4.93 0 0 0
03/10/2011
5.12
 1,000 5.12 5.12 5.12 0 0 0
30/09/2011
5.16
 39,400 5.03 5.20 5.03 0 0 0
29/09/2011
5.08
 33,300 5.26 5.26 5.07 0 0 0
28/09/2011
5.10
 53,700 5.10 5.22 5.08 0 0 0
27/09/2011
5.08
 13,300 5.10 5.14 5.08 0 0 0
26/09/2011
5.12
 50,200 5.26 5.27 5.08 0 0 0
23/09/2011
5.29
 42,200 5.33 5.37 5.20 0 0 0
22/09/2011
5.37
 58,100 5.31 5.39 5.22 0 0 0
21/09/2011
5.31
 12,000 5.31 5.31 5.16 0 0 0
20/09/2011
5.27
 179,800 5.22 5.27 5.10 0 12,400 -0.3
19/09/2011
5.27
 148,700 5.41 5.43 5.22 5,000 16,900 -0.3
16/09/2011
5.46
 132,400 5.43 5.67 5.35 0 10,000 -0.3
15/09/2011
5.67
 146,900 5.67 5.88 5.65 0 3,000 -0.1
14/09/2011
5.67
 391,000 5.39 5.67 5.37 0 97,000 -2.9
13/09/2011
5.37
 336,100 5.03 5.37 4.99 0 137,500 -3.9
12/09/2011
5.01
 53,100 4.99 5.18 4.93 0 30,100 -0.8
09/09/2011
5.10
 83,700 5.01 5.10 4.93 0 39,400 -1.0
08/09/2011
5.05
 100,000 4.97 5.08 4.93 0 52,100 -1.4
07/09/2011
5.05
 58,100 5.08 5.08 4.93 0 50,900 -1.3
06/09/2011
5.01
 47,700 4.93 5.01 4.88 0 28,000 -0.7
05/09/2011
4.93
 77,500 5.14 5.14 4.91 0 42,000 -1.1
01/09/2011
5.12
 54,300 4.93 5.14 4.93 0 40,000 -1.1
31/08/2011
4.99
 3,000 5.12 5.12 4.99 0 0 0
30/08/2011
5.01
 107,400 4.95 5.07 4.95 0 47,600 -1.3
29/08/2011
4.95
 170,500 4.91 5.08 4.57 94,700 51,000 1.0
26/08/2011
4.80
 3,500 4.84 4.84 4.80 0 2,500 -0.1
25/08/2011
4.84
 5,500 4.84 4.84 4.82 0 0 0
24/08/2011
4.93
 155,300 5.05 5.18 4.78 63,400 48,100 0.3
23/08/2011
4.86
 20,000 4.91 4.99 4.86 0 0 0
22/08/2011
5.01
 9,600 5.03 5.03 4.99 0 0 0
19/08/2011
4.97
 4,200 4.97 4.97 4.93 0 0 0
18/08/2011
5.03
 14,300 4.93 5.10 4.93 0 0 0
17/08/2011
4.90
 7,400 4.86 4.93 4.86 0 0 0
16/08/2011
4.82
 9,500 4.76 4.91 4.76 0 0 0
15/08/2011
4.97
 121,200 4.74 5.01 4.74 0 75,000 -2.0
12/08/2011
4.76
 4,500 4.69 4.78 4.69 0 0 0
11/08/2011
4.78
 79,300 4.50 4.80 4.50 31,500 32,000 -0.1
10/08/2011
4.72
 72,200 4.50 4.74 4.50 0 0 0
09/08/2011
4.50
 77,500 4.55 4.55 4.46 0 0 0
08/08/2011
4.69
 44,700 4.76 4.76 4.69 0 0 0
05/08/2011
4.76
 9,100 4.84 4.84 4.71 0 0 0
04/08/2011
4.88
 44,200 4.61 4.93 4.61 10,000 0 0.3
03/08/2011
4.67
 14,800 4.55 4.67 4.55 0 0 0
02/08/2011
4.48
 28,800 4.67 4.67 4.48 0 0 0
01/08/2011
4.74
 18,300 4.78 4.78 4.71 8,600 0 0.2
29/07/2011
4.90
 51,900 4.88 4.90 4.80 0 2,100 -0.1
28/07/2011
4.88
 14,100 4.90 4.90 4.88 0 1,000 0.0
27/07/2011
4.90
 7,900 4.93 4.93 4.86 0 200 0.0
26/07/2011
4.91
 6,300 4.80 5.01 4.74 0 0 0
25/07/2011
4.88
 4,800 5.01 5.05 4.88 0 3,000 -0.1
22/07/2011
4.93
 6,600 5.12 5.12 4.93 0 100 0.0
21/07/2011
5.07
 124,600 4.90 5.12 4.90 0 11,300 -0.3
20/07/2011
4.91
 34,200 4.93 4.99 4.82 0 6,600 -0.2
19/07/2011
4.88
 19,100 5.03 5.03 4.88 0 6,000 -0.2

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