CTCP Vận tải và Thuê tàu (vfr)

9.10
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
(2026-09-04) 		-0.55 -5.33% 9,300 0 0
8.20
10.25
9.10
2 tháng
(2026-08-05) 		1.24 14.66% 11,800 0 0
8.20
10.25
9.10
3 tháng
(2026-07-06) 		-0.17 -1.72% 19,000 0 0
8.20
10.25
9.10
6 tháng
(2026-04-07) 		0.30 3.19% 47,700 0 0
8.20
11.75
9.10
12 tháng
(2025-10-09) 		-0.67 -6.49% 114,500 0 0
8.20
11.75
9.10
24 tháng
(2024-10-14) 		-0.22 -2.20% 479,392 0 0
8.20
13.10
9.10
36 tháng
(2023-10-20) 		-0.04 -0.37% 1,757,221 0 0
6.37
15.92
9.10
60 tháng
(2021-11-01) 		-0.13 -1.29% 2,755,684 0 0
5.10
15.92
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2007
14.37
 6,000 14.37 14.57 14.37 0 0 0
02/08/2007
14.37
 7,000 14.81 14.86 14.37 0 0 0
01/08/2007
14.81
 9,400 14.12 14.81 13.72 0 0 0
31/07/2007
14.12
 15,000 14.27 14.37 14.12 0 0 0
30/07/2007
14.27
 7,300 14.47 14.47 14.27 0 0 0
27/07/2007
14.47
 7,500 14.76 14.86 14.37 0 0 0
26/07/2007
14.76
 5,500 15.11 15.11 14.62 0 0 0
25/07/2007
15.11
 8,400 15.16 15.61 14.86 0 0 0
24/07/2007
15.16
 4,700 15.36 15.36 15.11 0 0 0
23/07/2007
15.36
 5,000 15.36 15.61 15.11 0 0 0
20/07/2007
15.36
 14,000 15.11 15.85 15.11 0 0 0
19/07/2007
15.11
 8,000 15.46 15.46 15.11 0 0 0
18/07/2007
15.46
 9,500 15.85 15.85 15.36 0 0 0
17/07/2007
15.85
 5,400 15.61 15.85 14.86 0 0 0
16/07/2007
15.61
 11,600 16.85 16.85 15.61 0 0 0
13/07/2007
16.85
 9,400 16.60 16.85 16.10 0 0 0
12/07/2007
16.60
 18,300 16.85 16.94 16.20 0 0 0
11/07/2007
16.85
 34,100 16.35 17.34 16.35 0 0 0
10/07/2007
16.35
 20,000 15.36 16.45 15.85 0 0 0
09/07/2007
15.36
 4,200 15.11 15.36 14.91 0 0 0
06/07/2007
15.11
 9,600 14.96 15.36 15.11 0 0 0
05/07/2007
14.96
 26,000 14.96 16.15 14.37 0 0 0
04/07/2007
14.96
 9,900 13.87 14.96 13.63 0 0 0
03/07/2007
13.87
 13,100 14.12 14.12 13.38 0 0 0
02/07/2007
14.12
 11,800 14.96 16.10 14.12 0 0 0
29/06/2007
14.96
 8,600 15.36 15.85 14.96 0 0 0
28/06/2007
15.36
 4,400 16.50 16.50 15.36 0 0 0
27/06/2007
16.50
 4,700 16.35 16.60 16.35 0 0 0
26/06/2007
16.35
 7,200 16.45 16.55 16.35 0 0 0
25/06/2007
16.45
 13,300 17.09 17.09 16.45 0 0 0
22/06/2007
17.09
 8,300 17.19 17.34 17.09 0 0 0
21/06/2007
17.19
 13,900 17.34 17.34 16.90 0 0 0
20/06/2007
17.34
 10,400 17.44 17.44 16.75 0 0 0
19/06/2007
17.44
 24,700 17.79 17.79 16.60 0 0 0
18/06/2007
17.79
 12,300 18.18 18.18 17.44 0 0 0
15/06/2007
18.18
 23,000 18.13 18.18 16.40 0 0 0
14/06/2007
18.13
 4,600 18.23 18.33 18.08 0 0 0
13/06/2007
18.23
 6,200 18.58 18.58 18.08 0 0 0
12/06/2007
18.58
 8,100 18.53 18.83 18.33 0 0 0
11/06/2007
18.53
 8,700 18.83 18.83 18.53 0 0 0
08/06/2007
18.83
 4,300 18.88 18.93 18.83 0 0 0
07/06/2007
18.88
 21,800 18.83 19.08 18.73 0 0 0
06/06/2007
18.83
 5,300 18.83 18.88 18.48 0 0 0
05/06/2007
18.83
 11,700 18.83 19.03 18.58 0 0 0
04/06/2007
18.83
 2,900 19.82 19.82 17.84 0 0 0
01/06/2007
19.82
 42,800 19.82 20.07 19.57 0 0 0
31/05/2007
19.82
 37,800 19.67 19.82 19.52 0 0 0
30/05/2007
19.67
 20,900 19.82 19.82 19.32 0 0 0
29/05/2007
19.82
 24,000 19.97 20.31 19.57 0 0 0
28/05/2007
19.97
 20,900 20.07 20.12 19.82 0 0 0
25/05/2007
20.07
 36,000 19.82 20.07 19.03 0 0 0
24/05/2007
19.82
 29,800 20.86 20.86 19.67 0 0 0
23/05/2007
20.86
 55,400 21.31 22.79 20.86 0 0 0
22/05/2007
21.31
 65,900 19.52 21.31 19.42 0 0 0
21/05/2007
19.52
 21,400 19.67 19.67 19.32 0 0 0
18/05/2007
19.67
 12,500 19.57 19.82 19.32 0 0 0
17/05/2007
19.57
 14,000 19.82 19.82 18.83 0 0 0
16/05/2007
19.82
 12,200 20.07 20.07 19.57 0 0 0
15/05/2007
20.07
 13,500 20.31 20.31 19.82 0 0 0
14/05/2007
20.31
 45,100 20.26 20.56 19.82 0 0 0
11/05/2007
20.26
 24,600 20.17 20.26 19.32 0 0 0
10/05/2007
20.17
 11,000 20.36 20.36 20.07 0 0 0
09/05/2007
20.36
 17,400 21.06 21.35 20.36 0 0 0
08/05/2007
21.06
 17,000 20.81 21.31 20.81 0 0 0
07/05/2007
20.81
 29,400 20.07 21.06 20.12 0 0 0
04/05/2007
20.07
 15,800 20.31 20.56 19.87 0 0 0
03/05/2007
20.31
 4,400 20.61 20.81 20.07 0 0 0
02/05/2007
20.61
 12,400 20.76 20.81 20.56 0 0 0
25/04/2007
20.76
 28,500 20.86 21.80 20.31 0 0 0
24/04/2007
20.86
 27,400 20.31 21.80 19.62 0 0 0
23/04/2007
20.31
 25,300 20.96 21.06 19.62 0 0 0
20/04/2007
20.96
 24,500 22.30 22.30 20.96 0 0 0
19/04/2007
22.30
 64,100 21.60 23.44 21.85 0 0 0
18/04/2007
21.60
 8,800 20.07 21.60 20.07 0 0 0
17/04/2007
20.07
 31,800 21.06 21.31 19.13 0 0 0
16/04/2007
21.06
 24,200 22.99 23.19 21.06 0 0 0
13/04/2007
22.99
 27,300 24.53 24.77 22.79 0 0 0
12/04/2007
24.53
 14,000 25.71 25.71 24.28 0 0 0
11/04/2007
25.71
 18,500 25.71 26.26 24.77 0 0 0
10/04/2007
25.71
 13,600 25.71 25.76 25.52 0 0 0
09/04/2007
25.71
 22,200 25.96 25.96 24.82 0 0 0
06/04/2007
25.96
 32,300 26.26 26.51 24.77 0 0 0
05/04/2007
26.26
 28,600 27.75 27.75 25.27 0 0 0
04/04/2007
27.75
 19,100 26.06 28.24 26.76 0 0 0
03/04/2007
26.06
 21,500 26.76 26.95 25.76 0 0 0
02/04/2007
26.76
 24,500 28.29 29.23 26.01 0 0 0
30/03/2007
28.29
 104,100 26.21 28.79 28.29 0 0 0
29/03/2007
26.21
 7,000 27.65 27.65 26.21 0 0 0
28/03/2007
27.65
 43,300 25.22 27.70 22.74 0 0 0
27/03/2007
25.22
 18,400 26.76 26.76 25.22 0 0 0
26/03/2007
26.76
 25,400 30.22 30.22 26.76 0 0 0
23/03/2007
30.22
 49,300 29.73 30.47 29.03 0 0 0
22/03/2007
29.73
 60,700 30.97 30.97 29.68 0 0 0
21/03/2007
30.97
 27,300 31.71 31.71 29.73 0 0 0
20/03/2007
31.71
 33,700 33.20 34.68 30.62 0 0 0
19/03/2007
33.20
 130,700 32.70 34.98 32.45 0 0 0
16/03/2007
32.70
 99,500 29.13 32.70 27.25 0 0 0
15/03/2007
29.13
 68,200 30.47 30.52 28.24 0 0 0
14/03/2007
30.47
 146,200 32.45 32.45 30.22 0 0 0
13/03/2007
32.45
 161,200 33.79 33.79 30.52 0 0 0

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