CTCP Vinafreight (vnf)

14.20
-0.40
(-2.74%)
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) 		1.33 10% 726,000 -700 -0.0
12.64
15
14.20
2 tháng
(2025-04-14) 		1.87 14.71% 1,229,100 -2,200 -0.0
12.64
15
14.20
3 tháng
(2025-03-13) 		0.33 2.29% 1,875,000 -700 -0.0
10.64
15
14.20
6 tháng
(2024-12-13) 		-0.40 -2.67% 4,376,572 82,001 1.4
10.64
17.27
14.20
12 tháng
(2024-06-17) 		5.63 62.77% 6,307,820 64,261 1.1
8.97
17.27
14.20
24 tháng
(2023-06-22) 		7.04 93.03% 7,968,218 83,567 1.3
6.66
17.27
14.20
36 tháng
(2022-06-27) 		2.79 23.62% 10,069,008 113,291 1.6
6.66
17.27
14.20
60 tháng
(2020-07-07) 		3.44 30.87% 16,822,121 -180,784 -3.0
6.66
21.68
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2023
7.60
 0 7.60 7.60 7.60 0 0 0
27/10/2023
7.60
 2,600 7.52 7.60 7.26 0 1,200 0
26/10/2023
7.52
 5,500 7.69 7.69 7.09 0 0 0
25/10/2023
7.69
 600 7.69 7.69 7.60 0 0 0
24/10/2023
7.69
 300 7.69 7.69 7.52 0 0 0
23/10/2023
7.69
 700 7.69 7.69 7.60 0 0 0
20/10/2023
7.69
 600 7.43 7.69 7.69 0 0 0
19/10/2023
7.43
 5,200 7.86 7.86 7.26 0 0 0
18/10/2023
7.86
 1,500 7.94 7.94 7.69 0 0 0
17/10/2023
7.94
 400 7.86 7.94 7.18 0 0 0
16/10/2023
7.86
 300 7.86 7.86 7.86 0 0 0
13/10/2023
7.86
 0 7.86 7.86 7.86 0 0 0
12/10/2023
7.86
 200 7.86 7.94 7.86 0 0 0
11/10/2023
7.86
 0 7.86 7.86 7.86 0 0 0
10/10/2023
7.86
 6,800 7.77 7.86 7.77 0 0 0
09/10/2023
7.77
 9,600 7.69 7.77 7.69 0 0 0
06/10/2023
7.69
 11,400 7.94 7.94 7.69 0 0 0
05/10/2023
7.94
 2,000 7.94 7.94 7.69 0 0 0
04/10/2023
7.94
 1,900 7.94 7.94 7.77 0 0 0
03/10/2023
7.94
 5,200 8.03 8.03 7.86 4,000 0 0.0
02/10/2023
8.03
 6,800 8.03 8.03 7.94 0 0 0
29/09/2023
8.03
 7,500 7.94 8.03 7.69 0 0 0
28/09/2023
7.94
 2,100 7.94 7.94 7.86 0 0 0
27/09/2023
7.94
 24,700 7.94 7.94 7.86 0 0 0
26/09/2023
7.94
 3,500 8.03 8.03 7.86 0 0 0
25/09/2023
8.03
 9,100 7.94 8.03 7.86 0 0 0
22/09/2023
7.94
 5,200 7.94 8.03 7.77 0 0 0
21/09/2023
7.94
 14,400 7.94 8.03 7.94 0 0 0
20/09/2023
7.94
 1,800 7.94 7.94 7.77 0 0 0
19/09/2023
7.94
 7,800 7.86 7.94 7.77 0 0 0
18/09/2023
7.86
 700 7.86 7.86 7.77 0 0 0
15/09/2023
7.86
 6,400 7.86 7.94 7.77 3,500 0 0
14/09/2023
7.86
 1,200 7.94 7.94 7.86 0 0 0
13/09/2023
7.94
 8,100 7.94 7.94 7.94 0 0 0
12/09/2023
7.94
 0 7.94 7.94 7.94 0 0 0
11/09/2023
7.94
 2,200 7.94 7.94 7.86 0 0 0
08/09/2023
7.94
 5,700 7.94 8.03 7.94 0 100 -0.0
07/09/2023
7.94
 6,600 7.86 8.03 7.86 0 1,100 -0.0
06/09/2023
7.86
 3,000 7.86 7.86 7.86 0 0 0
05/09/2023
7.86
 1,100 7.94 7.94 7.86 0 0 0
31/08/2023
7.94
 20,700 7.94 8.03 7.94 0 0 0
30/08/2023
7.94
 9,700 8.03 8.03 7.94 0 0 0
29/08/2023
8.03
 28,500 8.03 8.12 7.94 0 0 0
28/08/2023
8.03
 400 7.94 8.03 7.94 0 0 0
25/08/2023
7.94
 10,600 7.86 7.94 7.94 0 0 0
24/08/2023
7.86
 0 7.86 7.86 7.86 0 0 0
23/08/2023
7.86
 300 7.69 7.86 7.86 0 0 0
22/08/2023
7.69
 14,000 7.77 7.86 7.69 0 0 0
21/08/2023
7.77
 15,300 7.69 7.77 7.69 0 0 0
18/08/2023
7.69
 21,400 8.03 8.12 7.69 0 0 0
17/08/2023
8.03
 4,800 8.03 8.03 7.94 0 0 0
16/08/2023
8.03
 6,400 8.03 8.03 8.03 0 0 0
15/08/2023
8.03
 40,400 8.03 8.12 7.86 0 0 0
14/08/2023
8.03
 12,000 8.20 8.29 8.03 0 0 0
11/08/2023
8.20
 4,500 8.03 8.20 7.94 0 100 -0.0
10/08/2023
8.03
 4,600 8.03 8.03 8.03 0 0 0
09/08/2023
8.03
 20,300 8.03 8.12 7.94 0 0 0
08/08/2023
8.03
 5,600 8.12 8.12 8.03 0 0 0
07/08/2023
8.12
 7,800 8.12 8.20 7.86 0 0 0
04/08/2023
8.12
 3,900 8.20 8.20 8.12 0 0 0
03/08/2023
8.20
 3,100 8.12 8.20 8.12 0 0 0
02/08/2023
8.12
 4,600 8.12 8.29 8.12 0 0 0
01/08/2023
8.12
 18,100 7.94 8.29 7.94 0 0 0
31/07/2023
7.94
 5,400 8.20 8.20 7.86 0 1,400 -0.0
28/07/2023
8.20
 9,500 8.20 8.20 7.94 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
8.20
 1,000 8.20 8.20 7.77 0 0 0
26/07/2023
8.20
 25,100 8.12 8.20 8.12 0 0 0
25/07/2023
8.12
 14,400 8.20 8.20 8.12 0 0 0
24/07/2023
8.20
 7,100 8.20 8.20 8.12 0 0 0
21/07/2023
8.20
 10,800 8.20 8.28 8.12 0 0 0
20/07/2023
8.20
 25,700 8.20 8.20 8.12 0 0 0
19/07/2023
8.20
 11,800 8.12 8.20 7.96 0 0 0
18/07/2023
8.12
 11,200 7.96 8.12 7.96 0 0 0
17/07/2023
7.96
 2,800 7.72 8.04 7.96 0 0 0
14/07/2023
7.72
 29,700 7.80 8.04 7.72 0 0 0
13/07/2023
7.80
 9,200 7.80 7.88 7.72 400 0 0.0
12/07/2023
7.80
 7,700 7.80 7.80 7.72 0 0 0
11/07/2023
7.80
 6,600 7.80 7.80 7.56 0 0 0
10/07/2023
7.80
 2,500 7.96 7.96 7.80 0 0 0
07/07/2023
7.96
 12,700 7.56 7.96 7.64 0 0 0
06/07/2023
7.56
 7,000 7.56 7.72 7.56 0 0 0
05/07/2023
7.56
 17,100 7.56 7.56 7.48 0 0 0
04/07/2023
7.56
 5,700 7.56 7.72 7.56 0 0 0
03/07/2023
7.56
 1,411 7.56 7.56 7.48 0 0 0
30/06/2023
7.56
 3,200 7.56 7.56 7.48 0 0 0
29/06/2023
7.56
 15,702 7.56 7.64 7.56 0 0 0
28/06/2023
7.56
 13,900 7.56 7.56 7.40 0 0 0
27/06/2023
7.56
 3,100 7.48 7.56 7.40 0 0 0
26/06/2023
7.48
 8,601 7.48 7.56 7.40 0 0 0
23/06/2023
7.48
 100 7.56 7.56 7.48 0 0 0
22/06/2023
7.56
 0 7.40 7.56 7.56 0 0 0
21/06/2023
7.40
 4,700 7.32 7.40 7.32 0 0 0
20/06/2023
7.32
 7,900 7.48 7.72 7.32 0 0 0
19/06/2023
7.48
 4,900 7.56 7.56 7.48 0 0 0
16/06/2023
7.56
 8,600 7.56 7.80 7.56 0 0 0
15/06/2023
7.56
 1,011 7.80 7.80 7.56 0 0 0
14/06/2023
7.80
 18,500 7.48 7.80 7.48 0 0 0
13/06/2023
7.48
 1,500 7.40 7.48 7.40 0 0 0
12/06/2023
7.40
 4,200 7.48 7.48 7.25 2,600 0 0.0
09/06/2023
7.48
 2,100 7.56 7.56 7.48 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |