CTCP Vận tải và Thuê tàu (vfr)

11.60
0
(0%)
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
(2024-08-20) 		-0.90 -7.20% 11,900 0 0
11.50
12.90
11.60
2 tháng
(2024-07-22) 		-1.30 -10.08% 92,800 -6,600 -0.1
11.10
13.30
11.60
3 tháng
(2024-06-21) 		-2.50 -17.73% 666,200 -17,300 -0.2
11.10
17.50
11.60
6 tháng
(2024-03-25) 		-1.40 -10.77% 1,031,001 6,800 0.0
10.40
17.50
11.60
12 tháng
(2023-09-25) 		0.60 5.45% 1,387,565 19,700 0.2
8.80
17.50
11.60
24 tháng
(2022-09-30) 		4.80 70.59% 1,927,882 20,900 0.2
5.60
17.50
11.60
36 tháng
(2021-10-05) 		-1.80 -13.43% 2,509,480 20,901 0.2
5.60
17.50
11.60
60 tháng
(2019-10-16) 		7.60 190% 3,690,129 20,901 0.2
2.30
17.90
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2007
25.86
 96,500 27.17 28.26 25.05 0 0 0
01/11/2007
27.17
 169,100 24.78 27.17 23.41 1,100 0 0
31/10/2007
24.78
 182,600 26.85 26.85 24.39 1,700 0 0
30/10/2007
26.85
 103,500 28.26 28.32 26.14 0 0 0
29/10/2007
28.26
 506,900 26.63 29.24 25.65 7,500 0 0
26/10/2007
26.63
 237,400 24.72 26.63 26.63 0 0 0
25/10/2007
24.72
 279,200 22.65 24.72 22.60 0 0 0
24/10/2007
22.65
 66,500 22.82 23.14 20.64 0 0 0
23/10/2007
22.82
 40,800 22.87 23.52 22.38 0 0 0
22/10/2007
22.87
 128,600 23.90 24.50 22.60 0 0 0
19/10/2007
23.90
 161,400 22.33 24.50 21.24 0 12,000 0
18/10/2007
22.33
 79,800 22.11 24.50 22.33 0 0 0
17/10/2007
22.11
 237,500 23.69 26.03 21.35 0 0 0
16/10/2007
23.69
 118,600 22.16 23.69 23.69 0 0 0
15/10/2007
22.16
 161,900 19.98 22.16 20.42 12,000 0 0
12/10/2007
19.98
 68,700 20.09 20.42 19.93 0 0 0
11/10/2007
20.09
 42,500 20.15 20.64 19.88 0 0 0
10/10/2007
20.15
 49,700 20.04 20.42 19.77 0 0 0
09/10/2007
20.04
 23,300 19.82 20.69 19.88 0 0 0
08/10/2007
19.82
 48,100 19.60 20.69 19.71 0 400 0
05/10/2007
19.60
 73,400 20.86 21.24 19.60 0 15,000 0
04/10/2007
20.86
 99,600 21.51 21.51 20.69 0 0 0
03/10/2007
21.51
 91,400 21.18 21.78 19.71 0 0 0
02/10/2007
21.18
 105,500 20.96 23.03 18.90 0 0 0
01/10/2007
20.96
 60,600 19.33 20.96 20.96 0 0 0
28/09/2007
19.33
 56,500 18.24 19.88 18.24 0 0 0
27/09/2007
18.24
 36,500 18.51 18.51 17.70 0 0 0
26/09/2007
18.51
 109,000 17.91 18.51 17.70 0 0 0
25/09/2007
17.91
 70,200 16.66 17.97 17.15 0 0 0
24/09/2007
16.66
 38,800 16.06 16.88 16.06 0 0 0
21/09/2007
16.06
 33,100 16.44 16.44 16.06 0 0 0
20/09/2007
16.44
 33,900 16.06 16.77 16.34 15,000 0 0
19/09/2007
16.06
 23,100 15.79 16.34 15.52 0 0 0
18/09/2007
15.79
 13,900 15.79 16.06 15.52 0 0 0
17/09/2007
15.79
 17,100 16.06 16.88 15.79 0 0 0
14/09/2007
16.06
 16,900 15.85 16.34 15.79 0 0 0
13/09/2007
15.85
 32,600 16.50 16.61 15.79 0 0 0
12/09/2007
16.50
 42,500 16.72 17.42 16.34 0 0 0
11/09/2007
16.72
 34,000 15.74 17.15 15.90 0 0 0
10/09/2007
15.74
 33,000 14.97 15.74 15.25 0 0 0
07/09/2007
14.97
 32,000 14.70 15.03 14.59 0 0 0
06/09/2007
14.70
 6,500 14.70 14.70 14.54 0 0 0
05/09/2007
14.70
 11,400 14.70 14.97 14.48 0 0 0
04/09/2007
14.70
 4,500 14.70 14.97 14.43 0 0 0
31/08/2007
14.70
 13,300 14.48 14.70 14.43 0 0 0
30/08/2007
14.48
 4,800 14.59 14.59 14.43 0 0 0
29/08/2007
14.59
 19,000 14.70 14.70 14.43 0 0 0
28/08/2007
14.70
 5,800 14.70 14.76 14.65 0 0 0
27/08/2007
14.70
 3,200 14.70 14.97 14.70 0 0 0
24/08/2007
14.70
 10,800 14.54 14.70 14.48 0 0 0
23/08/2007
14.54
 10,400 14.70 14.70 14.54 0 0 0
22/08/2007
14.70
 7,400 14.87 14.87 14.65 0 0 0
21/08/2007
14.87
 7,300 14.97 14.97 14.70 0 0 0
20/08/2007
14.97
 7,300 14.97 14.97 14.87 0 0 0
17/08/2007
14.97
 13,700 15.25 15.25 14.97 0 0 0
16/08/2007
15.25
 8,300 15.36 15.36 15.25 0 0 0
15/08/2007
15.36
 17,000 15.25 15.46 15.25 0 0 0
14/08/2007
15.25
 4,700 14.97 15.25 15.25 0 0 0
13/08/2007
14.97
 5,300 15.68 15.90 14.76 0 0 0
10/08/2007
15.68
 3,800 16.01 16.01 15.52 0 0 0
09/08/2007
16.01
 9,600 15.79 16.01 15.25 0 0 0
08/08/2007
15.79
 5,200 15.52 15.79 15.52 0 0 0
07/08/2007
15.52
 8,700 15.36 15.52 15.25 0 0 0
06/08/2007
15.36
 10,800 15.79 15.85 15.25 0 0 0
03/08/2007
15.79
 6,000 15.79 16.01 15.79 0 0 0
02/08/2007
15.79
 7,000 16.28 16.34 15.79 0 0 0
01/08/2007
16.28
 9,400 15.52 16.28 15.08 0 0 0
31/07/2007
15.52
 15,000 15.68 15.79 15.52 0 0 0
30/07/2007
15.68
 7,300 15.90 15.90 15.68 0 0 0
27/07/2007
15.90
 7,500 16.23 16.34 15.79 0 0 0
26/07/2007
16.23
 5,500 16.61 16.61 16.06 0 0 0
25/07/2007
16.61
 8,400 16.66 17.15 16.34 0 0 0
24/07/2007
16.66
 4,700 16.88 16.88 16.61 0 0 0
23/07/2007
16.88
 5,000 16.88 17.15 16.61 0 0 0
20/07/2007
16.88
 14,000 16.61 17.42 16.61 0 0 0
19/07/2007
16.61
 8,000 16.99 16.99 16.61 0 0 0
18/07/2007
16.99
 9,500 17.42 17.42 16.88 0 0 0
17/07/2007
17.42
 5,400 17.15 17.42 16.34 0 0 0
16/07/2007
17.15
 11,600 18.51 18.51 17.15 0 0 0
13/07/2007
18.51
 9,400 18.24 18.51 17.70 0 0 0
12/07/2007
18.24
 18,300 18.51 18.62 17.81 0 0 0
11/07/2007
18.51
 34,100 17.97 19.06 17.97 0 0 0
10/07/2007
17.97
 20,000 16.88 18.08 17.42 0 0 0
09/07/2007
16.88
 4,200 16.61 16.88 16.39 0 0 0
06/07/2007
16.61
 9,600 16.44 16.88 16.61 0 0 0
05/07/2007
16.44
 26,000 16.44 17.75 15.79 0 0 0
04/07/2007
16.44
 9,900 15.25 16.44 14.97 0 0 0
03/07/2007
15.25
 13,100 15.52 15.52 14.70 0 0 0
02/07/2007
15.52
 11,800 16.44 17.70 15.52 0 0 0
29/06/2007
16.44
 8,600 16.88 17.42 16.44 0 0 0
28/06/2007
16.88
 4,400 18.13 18.13 16.88 0 0 0
27/06/2007
18.13
 4,700 17.97 18.24 17.97 0 0 0
26/06/2007
17.97
 7,200 18.08 18.19 17.97 0 0 0
25/06/2007
18.08
 13,300 18.79 18.79 18.08 0 0 0
22/06/2007
18.79
 8,300 18.90 19.06 18.79 0 0 0
21/06/2007
18.90
 13,900 19.06 19.06 18.57 0 0 0
20/06/2007
19.06
 10,400 19.17 19.17 18.40 0 0 0
19/06/2007
19.17
 24,700 19.55 19.55 18.24 0 0 0
18/06/2007
19.55
 12,300 19.98 19.98 19.17 0 0 0
15/06/2007
19.98
 23,000 19.93 19.98 18.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |