CTCP Vinafreight (vnf)

14.80
-0.20
(-1.33%)
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
(2025-05-12) 		1.70 11.64% 621,000 600 0.0
13.90
16.50
16.50
2 tháng
(2025-04-10) 		3.40 26.36% 1,226,500 400 0.0
12.90
16.50
16.50
3 tháng
(2025-03-11) 		0.50 3.16% 1,799,000 500 0.0
11.70
16.50
16.50
6 tháng
(2024-12-11) 		0.50 3.16% 4,326,395 83,101 1.4
11.70
19
16.50
12 tháng
(2024-06-14) 		6.62 68.42% 6,208,423 65,561 1.2
9.68
19
16.50
24 tháng
(2023-06-20) 		8.24 102.30% 7,875,818 84,867 1.3
7.33
19
16.50
36 tháng
(2022-06-27) 		3.31 25.47% 9,964,008 114,591 1.6
7.33
19
16.50
60 tháng
(2020-07-06) 		4.03 32.82% 16,717,121 -179,484 -3.0
7.33
23.85
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
8.27
 5,500 8.46 8.46 7.80 0 0 0
25/10/2023
8.46
 600 8.46 8.46 8.36 0 0 0
24/10/2023
8.46
 300 8.46 8.46 8.27 0 0 0
23/10/2023
8.46
 700 8.46 8.46 8.36 0 0 0
20/10/2023
8.46
 600 8.18 8.46 8.46 0 0 0
19/10/2023
8.18
 5,200 8.64 8.64 7.99 0 0 0
18/10/2023
8.64
 1,500 8.74 8.74 8.46 0 0 0
17/10/2023
8.74
 400 8.64 8.74 7.89 0 0 0
16/10/2023
8.64
 300 8.64 8.64 8.64 0 0 0
13/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
12/10/2023
8.64
 200 8.64 8.74 8.64 0 0 0
11/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
10/10/2023
8.64
 6,800 8.55 8.64 8.55 0 0 0
09/10/2023
8.55
 9,600 8.46 8.55 8.46 0 0 0
06/10/2023
8.46
 11,400 8.74 8.74 8.46 0 0 0
05/10/2023
8.74
 2,000 8.74 8.74 8.46 0 0 0
04/10/2023
8.74
 1,900 8.74 8.74 8.55 0 0 0
03/10/2023
8.74
 5,200 8.83 8.83 8.64 4,000 0 0.0
02/10/2023
8.83
 6,800 8.83 8.83 8.74 0 0 0
29/09/2023
8.83
 7,500 8.74 8.83 8.46 0 0 0
28/09/2023
8.74
 2,100 8.74 8.74 8.64 0 0 0
27/09/2023
8.74
 24,700 8.74 8.74 8.64 0 0 0
26/09/2023
8.74
 3,500 8.83 8.83 8.64 0 0 0
25/09/2023
8.83
 9,100 8.74 8.83 8.64 0 0 0
22/09/2023
8.74
 5,200 8.74 8.83 8.55 0 0 0
21/09/2023
8.74
 14,400 8.74 8.83 8.74 0 0 0
20/09/2023
8.74
 1,800 8.74 8.74 8.55 0 0 0
19/09/2023
8.74
 7,800 8.64 8.74 8.55 0 0 0
18/09/2023
8.64
 700 8.64 8.64 8.55 0 0 0
15/09/2023
8.64
 6,400 8.64 8.74 8.55 3,500 0 0
14/09/2023
8.64
 1,200 8.74 8.74 8.64 0 0 0
13/09/2023
8.74
 8,100 8.74 8.74 8.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |