CTCP Vinafreight (vnf)

15
0.20
(1.35%)

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
(2024-10-22)
4.20 38.89% 677,455 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23)
4.60 44.23% 775,218 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-23)
4 36.36% 831,691 -22,940 -0.3
10.10
15.50
15
6 tháng
(2024-05-27)
6.17 69.82% 1,688,785 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-27)
7.58 102.07% 2,334,595 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-02)
5.80 63.12% 4,380,070 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-07)
-1.61 -9.70% 7,385,229 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-18)
3.36 28.82% 12,062,870 -257,985 -4.4
7.33
23.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
8.74
0 8.74 8.74 8.74 0 0 0
11/09/2023
8.74
2,200 8.74 8.74 8.64 0 0 0
08/09/2023
8.74
5,700 8.74 8.83 8.74 0 100 -0.0
07/09/2023
8.74
6,600 8.64 8.83 8.64 0 1,100 -0.0
06/09/2023
8.64
3,000 8.64 8.64 8.64 0 0 0
05/09/2023
8.64
1,100 8.74 8.74 8.64 0 0 0
31/08/2023
8.74
20,700 8.74 8.83 8.74 0 0 0
30/08/2023
8.74
9,700 8.83 8.83 8.74 0 0 0
29/08/2023
8.83
28,500 8.83 8.93 8.74 0 0 0
28/08/2023
8.83
400 8.74 8.83 8.74 0 0 0
25/08/2023
8.74
10,600 8.64 8.74 8.74 0 0 0
24/08/2023
8.64
0 8.64 8.64 8.64 0 0 0
23/08/2023
8.64
300 8.46 8.64 8.64 0 0 0
22/08/2023
8.46
14,000 8.55 8.64 8.46 0 0 0
21/08/2023
8.55
15,300 8.46 8.55 8.46 0 0 0
18/08/2023
8.46
21,400 8.83 8.93 8.46 0 0 0
17/08/2023
8.83
4,800 8.83 8.83 8.74 0 0 0
16/08/2023
8.83
6,400 8.83 8.83 8.83 0 0 0
15/08/2023
8.83
40,400 8.83 8.93 8.64 0 0 0
14/08/2023
8.83
12,000 9.02 9.11 8.83 0 0 0
11/08/2023
9.02
4,500 8.83 9.02 8.74 0 100 -0.0
10/08/2023
8.83
4,600 8.83 8.83 8.83 0 0 0
09/08/2023
8.83
20,300 8.83 8.93 8.74 0 0 0
08/08/2023
8.83
5,600 8.93 8.93 8.83 0 0 0
07/08/2023
8.93
7,800 8.93 9.02 8.64 0 0 0
04/08/2023
8.93
3,900 9.02 9.02 8.93 0 0 0
03/08/2023
9.02
3,100 8.93 9.02 8.93 0 0 0
02/08/2023
8.93
4,600 8.93 9.11 8.93 0 0 0
01/08/2023
8.93
18,100 8.74 9.11 8.74 0 0 0
31/07/2023
8.74
5,400 9.02 9.02 8.64 0 1,400 -0.0
28/07/2023
9.02
9,500 9.02 9.02 8.74 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
9.02
1,000 9.02 9.02 8.55 0 0 0
26/07/2023
9.02
25,100 8.93 9.02 8.93 0 0 0
25/07/2023
8.93
14,400 9.02 9.02 8.93 0 0 0
24/07/2023
9.02
7,100 9.02 9.02 8.93 0 0 0
21/07/2023
9.02
10,800 9.02 9.11 8.93 0 0 0
20/07/2023
9.02
25,700 9.02 9.02 8.93 0 0 0
19/07/2023
9.02
11,800 8.93 9.02 8.76 0 0 0
18/07/2023
8.93
11,200 8.76 8.93 8.76 0 0 0
17/07/2023
8.76
2,800 8.50 8.85 8.76 0 0 0
14/07/2023
8.50
29,700 8.58 8.85 8.50 0 0 0
13/07/2023
8.58
9,200 8.58 8.67 8.50 400 0 0.0
12/07/2023
8.58
7,700 8.58 8.58 8.50 0 0 0
11/07/2023
8.58
6,600 8.58 8.58 8.32 0 0 0
10/07/2023
8.58
2,500 8.76 8.76 8.58 0 0 0
07/07/2023
8.76
12,700 8.32 8.76 8.41 0 0 0
06/07/2023
8.32
7,000 8.32 8.50 8.32 0 0 0
05/07/2023
8.32
17,100 8.32 8.32 8.23 0 0 0
04/07/2023
8.32
5,700 8.32 8.50 8.32 0 0 0
03/07/2023
8.32
1,411 8.32 8.32 8.23 0 0 0
30/06/2023
8.32
3,200 8.32 8.32 8.23 0 0 0
29/06/2023
8.32
15,702 8.32 8.41 8.32 0 0 0
28/06/2023
8.32
13,900 8.32 8.32 8.14 0 0 0
27/06/2023
8.32
3,100 8.23 8.32 8.14 0 0 0
26/06/2023
8.23
8,601 8.23 8.32 8.14 0 0 0
23/06/2023
8.23
100 8.32 8.32 8.23 0 0 0
22/06/2023
8.32
0 8.14 8.32 8.32 0 0 0
21/06/2023
8.14
4,700 8.06 8.14 8.06 0 0 0
20/06/2023
8.06
7,900 8.23 8.50 8.06 0 0 0
19/06/2023
8.23
4,900 8.32 8.32 8.23 0 0 0
16/06/2023
8.32
8,600 8.32 8.58 8.32 0 0 0
15/06/2023
8.32
1,011 8.58 8.58 8.32 0 0 0
14/06/2023
8.58
18,500 8.23 8.58 8.23 0 0 0
13/06/2023
8.23
1,500 8.14 8.23 8.14 0 0 0
12/06/2023
8.14
4,200 8.23 8.23 7.97 2,600 0 0.0
09/06/2023
8.23
2,100 8.32 8.32 8.23 1,900 0 0.0
08/06/2023
8.32
4,946 8.41 8.41 8.32 0 0 0
07/06/2023
8.41
5,857 8.41 8.41 8.32 0 0 0
06/06/2023
8.41
4,551 8.41 8.41 8.41 200 0 0.0
05/06/2023
8.41
3,003 8.23 8.41 8.32 300 0 0.0
02/06/2023
8.23
7,400 8.06 8.41 8.14 0 0 0
01/06/2023
8.06
10,127 8.32 8.50 8.06 100 0 0.0
31/05/2023
8.32
15,332 8.06 8.76 8.06 3,000 2,000 0.0
30/05/2023
8.06
3,800 8.06 8.06 7.97 0 0 0
29/05/2023
8.06
25,047 7.97 8.06 7.97 0 0 0
26/05/2023
7.97
11,100 7.97 8.06 7.97 4,300 0 0.0
25/05/2023
7.97
8,922 7.97 8.06 7.97 0 0 0
24/05/2023
7.97
41,401 7.88 8.06 7.88 0 0 0
23/05/2023
7.88
6,900 8.06 8.06 7.88 0 0 0
22/05/2023
8.06
9,301 8.06 8.06 7.88 1,000 0 0.0
19/05/2023
8.06
4,907 7.88 8.06 7.88 0 0 0
18/05/2023
7.88
37,138 7.97 7.97 7.88 0 0 0
17/05/2023
7.97
2,946 7.79 7.97 7.88 0 0 0
16/05/2023
7.79
23,820 7.88 8.06 7.79 0 0 0
15/05/2023
7.88
55,200 7.79 7.88 7.71 0 0 0
12/05/2023
7.79
45,200 7.88 7.88 7.71 0 2,100 -0.0
11/05/2023
7.88
2,100 7.79 7.88 7.79 0 0 0
10/05/2023
7.79
3,700 7.79 7.88 7.79 0 1,400 -0.0
09/05/2023
7.79
3 7.79 7.79 7.79 0 0 0
08/05/2023
7.79
2,200 7.88 7.88 7.79 0 0 0
05/05/2023
7.88
21,903 7.79 7.88 7.53 0 0 0
04/05/2023
7.79
5,500 7.88 7.88 7.79 0 0 0
28/04/2023
7.88
4,500 7.88 7.88 7.79 0 0 0
27/04/2023
7.88
1,600 7.88 7.88 7.71 0 0 0
26/04/2023
7.88
0 7.71 7.88 7.71 0 0 0
25/04/2023
7.71
10,301 7.79 7.88 7.71 0 0 0
24/04/2023
7.79
2,900 7.97 7.97 7.79 0 0 0
21/04/2023
7.97
3,500 7.97 7.97 7.97 0 0 0
20/04/2023
7.97
100 7.79 7.97 7.97 0 0 0
19/04/2023
7.79
12,989 7.79 7.88 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |