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)
19/08/2025
13.81
 15,000 13.81 13.90 13.81 0 0 0
18/08/2025
13.81
 18,700 13.81 13.90 13.72 200 0 0.0
15/08/2025
13.81
 41,400 13.81 13.81 13.54 0 0 0
14/08/2025
13.81
 46,800 13.90 13.90 13.81 0 0 0
13/08/2025
13.90
 44,600 13.90 13.90 13.72 0 2,100 0.0
12/08/2025
13.90
 33,400 13.90 13.99 13.90 400 0 0.0
11/08/2025
13.90
 9,200 13.81 13.99 13.81 0 0 0
08/08/2025
13.81
 32,600 13.90 14.08 13.81 1,500 100 0.0
07/08/2025
13.99
 15,700 13.99 15.34 13.90 0 1,200 0.0
06/08/2025
13.99
 16,000 13.99 14.08 13.81 0 200 0.0
05/08/2025
13.99
 72,300 13.81 13.99 13.63 200 6,900 -0.1
04/08/2025
13.81
 67,700 13.90 14.08 13.54 1,400 6,000 -0.1
01/08/2025
13.99
 27,700 14.08 14.26 13.81 0 1,200 0.0
31/07/2025
13.99
 37,100 13.45 14.08 13.45 800 300 0.0
30/07/2025
13.45
 2,300 13.54 13.54 13.36 0 0 0
29/07/2025
13.63
 29,900 13.54 13.90 13.54 1,200 2,700 0.0
28/07/2025
13.54
 24,500 13.09 13.54 13.09 0 1,800 0.0
25/07/2025
13.09
 17,800 13.27 13.27 13.09 5,300 0 0.1
24/07/2025
13.18
 15,300 13.00 13.18 12.91 5,900 0 0.1
23/07/2025
12.91
 46,700 13.00 13.18 12.91 0 0 0
22/07/2025
13.18
 4,600 13.18 13.18 13.00 0 100 0.0
21/07/2025
13.18
 10,100 13.09 13.27 13.00 0 400 0.0
18/07/2025
13.09
 33,300 13.00 13.27 12.91 0 0 0
17/07/2025
12.91
 6,800 12.91 13.00 12.82 0 0 0
16/07/2025
13.00
 13,200 13.00 13.00 12.73 0 0 0
15/07/2025
13.00
 7,200 12.82 13.00 12.82 900 0 0.0
14/07/2025
12.82
 33,500 12.64 12.82 12.64 0 0 0
11/07/2025
12.73
 4,500 12.82 12.82 12.64 0 500 0.0
10/07/2025
12.73
 21,500 12.64 12.82 12.64 0 0 0
09/07/2025
12.73
 13,700 12.55 12.73 12.55 0 0 0
08/07/2025
12.64
 35,300 12.55 12.64 12.55 500 0 0.0
07/07/2025
12.64
 30,600 12.64 12.64 12.46 0 1,000 0.0
04/07/2025
12.46
 16,400 12.55 12.64 12.46 0 0 0
03/07/2025
12.46
 26,400 12.91 12.91 12.46 0 0 0
02/07/2025
12.46
 35,700 12.46 12.55 12.37 900 0 0.0
01/07/2025
12.46
 15,300 12.55 12.64 12.37 0 0 0
30/06/2025
12.55
 8,000 12.91 12.91 12.55 0 0 0
27/06/2025
12.73
 11,700 12.82 12.91 12.73 0 0 0
26/06/2025
12.64
 5,900 13.00 13.00 12.64 0 0 0
25/06/2025
13.00
 11,800 12.64 13.00 12.64 0 0 0
24/06/2025
12.64
 6,900 12.55 12.64 12.55 0 0 0
23/06/2025
12.55
 1,100 12.46 12.55 12.46 0 600 0.0
20/06/2025
12.46
 10,000 12.46 12.46 12.28 0 400 0.0
19/06/2025
12.46
 9,000 12.64 12.64 12.46 0 0 0
18/06/2025
12.55
 3,000 12.46 12.55 12.46 1,000 200 0.0
17/06/2025
12.55
 6,600 12.55 12.64 12.55 0 100 0.0
16/06/2025
12.46
 9,100 12.55 12.55 12.37 0 0 0
13/06/2025
12.64
 19,400 12.64 12.73 12.37 2,000 500 0.0
12/06/2025
12.82
 21,100 12.82 12.91 12.46 300 700 0.0
11/06/2025
12.82
 17,200 13.18 13.18 12.64 0 0 0
10/06/2025: Cổ tức tiền mặt tỉ lệ: 15%
10/06/2025
13.18
 38,700 13.63 13.63 12.46 500 900 0.0
09/06/2025
13.54
 66,300 13.29 13.62 13.29 700 1,600 0.0
06/06/2025
13.37
 30,200 13.29 13.37 13.13 0 0 0
05/06/2025
13.29
 40,300 13.29 13.37 13.29 0 0 0
04/06/2025
13.29
 37,800 13.21 13.29 13.13 0 0 0
03/06/2025
13.21
 20,700 13.05 13.21 12.88 1,800 500 0.0
02/06/2025
13.05
 19,600 13.05 13.05 12.96 0 0 0
30/05/2025
13.05
 65,700 13.29 13.29 12.88 200 1,000 0.0
29/05/2025
13.05
 31,500 12.96 13.21 12.72 900 0 0.0
28/05/2025
12.72
 34,000 13.13 13.21 12.72 0 900 0.0
27/05/2025
13.13
 24,800 13.37 13.37 12.72 0 2,000 0.0
26/05/2025
13.13
 93,400 12.72 13.29 12.64 600 0 0.0
23/05/2025
12.31
 38,400 11.82 12.31 11.82 1,400 0 0.0
22/05/2025
11.49
 13,000 11.65 11.82 11.49 0 0 0
21/05/2025
11.82
 14,500 11.57 11.98 11.57 0 0 0
20/05/2025
11.57
 18,400 11.41 11.57 11.41 2,000 0 0.0
19/05/2025
11.41
 19,800 11.41 11.49 11.08 0 1,500 0.0
16/05/2025
11.41
 20,200 11.49 12.23 11.24 0 0 0
15/05/2025
11.41
 18,000 11.49 11.49 11.08 0 400 0.0
14/05/2025
11.49
 43,900 11.73 11.73 11.32 0 0 0
13/05/2025
11.73
 15,700 11.90 11.98 11.65 0 0 0
12/05/2025
11.98
 21,100 12.06 12.06 11.90 0 0 0
09/05/2025
12.06
 3,800 12.23 12.23 12.06 0 0 0
08/05/2025
12.23
 22,300 12.31 12.31 12.23 0 0 0
07/05/2025
12.47
 5,000 12.31 12.47 12.23 0 0 0
06/05/2025
12.31
 29,900 12.31 12.39 12.31 0 0 0
05/05/2025
12.39
 10,100 12.55 0 12.31 0 0 0
29/04/2025
12.55
 3,300 12.64 12.64 12.06 0 0 0
28/04/2025
12.31
 177,500 12.47 12.47 12.31 0 0 0
25/04/2025
12.64
 23,300 12.23 12.80 12.23 400 1,000 0.0
24/04/2025
12.14
 100 12.14 12.14 12.14 0 0 0
23/04/2025
12.23
 34,527 12.06 12.23 11.90 0 400 0.0
22/04/2025
12.06
 19,800 11.90 12.06 11.16 400 0 0.0
21/04/2025
12.14
 7,107 11.90 12.14 11.82 0 0 0
18/04/2025
12.14
 6,542 11.82 12.23 11.82 0 500 0.0
17/04/2025
11.82
 8,424 11.57 11.90 11.41 0 100 0.0
16/04/2025
11.82
 7,700 11.49 12.31 11.49 0 0 0
15/04/2025
11.41
 108,722 11.41 11.49 11.16 0 400 0.0
14/04/2025
11.49
 34,401 11.57 11.57 11.49 100 0 0.0
11/04/2025
11.24
 96,063 11.24 11.32 10.58 1,500 400 0.0
10/04/2025
10.58
 6,400 10.58 10.58 10.58 200 0 0.0
09/04/2025
9.68
 58,800 10.26 10.26 8.70 600 0 0.0
08/04/2025
9.60
 70,101 10.67 11.00 9.60 0 0 0
04/04/2025
10.67
 24,800 11.08 11.08 10.34 0 0 0
03/04/2025
11.32
 81,554 12.39 12.39 11.32 3,000 2,700 0.0
02/04/2025
12.55
 13,048 12.31 12.55 12.31 0 1,000 0.0
01/04/2025
12.31
 13,300 12.39 12.47 12.31 0 0 0
31/03/2025
12.72
 24,001 12.88 12.88 12.31 0 0 0
28/03/2025
12.88
 43,005 12.47 13.05 12.47 1,500 0 0.0
27/03/2025
12.39
 4,646 12.31 12.39 12.31 0 0 0

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