CTCP Vinafreight (vnf)

15
0.20
(1.35%)
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
(2024-10-22) 		4.20 38.89% 677,455 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23) 		4.60 44.23% 775,218 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-23) 		4 36.36% 831,691 -22,940 -0.3
10.10
15.50
15
6 tháng
(2024-05-27) 		6.17 69.82% 1,688,785 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-27) 		7.58 102.07% 2,334,595 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-02) 		5.80 63.12% 4,380,070 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-07) 		-1.61 -9.70% 7,385,229 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-18) 		3.36 28.82% 12,062,870 -257,985 -4.4
7.33
23.85
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
7.79
 38,500 7.88 8.06 7.79 0 0 0
17/04/2023
7.88
 19,300 7.71 7.88 7.62 0 0 0
14/04/2023
7.71
 3,800 7.71 7.88 7.71 0 0 0
13/04/2023
7.71
 100 7.88 7.88 7.71 0 0 0
12/04/2023
7.88
 40 7.88 7.88 7.88 0 0 0
11/04/2023
7.88
 5,200 7.79 7.88 7.71 0 0 0
10/04/2023
7.79
 5,012 7.88 7.88 7.79 0 0 0
07/04/2023
7.88
 661 7.88 7.88 7.71 0 0 0
06/04/2023
7.88
 61,840 7.88 8.23 7.71 0 0 0
05/04/2023
7.88
 10 7.88 7.88 7.88 0 0 0
04/04/2023
7.88
 200 7.71 7.88 7.79 0 0 0
03/04/2023
7.71
 12,200 7.71 7.88 7.53 0 0 0
31/03/2023
7.71
 400 7.79 7.79 7.71 0 0 0
30/03/2023
7.79
 1,324 7.79 7.88 7.79 0 0 0
29/03/2023
7.79
 700 7.62 7.88 7.79 0 0 0
28/03/2023
7.62
 4,000 7.79 7.79 7.62 0 0 0
27/03/2023
7.79
 1,200 7.71 7.79 7.53 0 0 0
24/03/2023
7.71
 200 7.71 7.71 7.71 0 0 0
23/03/2023
7.71
 100 7.71 7.71 7.71 0 0 0
22/03/2023
7.71
 100 7.71 7.71 7.71 0 0 0
21/03/2023
7.71
 4,800 7.62 7.71 7.53 0 0 0
20/03/2023
7.62
 1,500 7.71 7.79 7.62 0 0 0
17/03/2023
7.71
 1,100 7.79 7.79 7.71 0 0 0
16/03/2023
7.79
 1,200 7.79 7.88 7.79 0 0 0
15/03/2023
7.79
 2,000 7.79 7.79 7.71 0 0 0
14/03/2023
7.79
 10,117 7.71 7.79 7.27 0 0 0
13/03/2023
7.71
 4,900 7.88 7.88 7.71 0 0 0
10/03/2023
7.88
 11 7.88 7.88 7.88 0 0 0
09/03/2023
7.88
 2,500 7.88 7.88 7.71 0 0 0
08/03/2023
7.88
 10,900 7.88 7.88 7.62 0 0 0
07/03/2023
7.88
 5,400 7.71 7.88 7.71 0 0 0
06/03/2023
7.71
 500 7.88 7.88 7.71 0 0 0
03/03/2023
7.88
 12,200 7.88 7.97 7.88 0 0 0
02/03/2023
7.88
 4,606 7.88 7.97 7.71 0 0 0
01/03/2023
7.88
 12,500 7.88 7.88 7.71 0 0 0
28/02/2023
7.88
 2,425 7.88 7.88 7.79 0 0 0
27/02/2023
7.88
 6,000 7.79 7.88 7.53 0 0 0
24/02/2023
7.79
 1,900 7.88 7.88 7.71 0 0 0
23/02/2023
7.88
 105 7.88 7.88 7.88 0 0 0
22/02/2023
7.88
 1,800 7.88 7.88 7.88 0 0 0
21/02/2023
7.88
 5,303 7.88 7.88 7.88 0 0 0
20/02/2023
7.88
 5,903 7.88 7.88 7.79 1,000 0 0.0
17/02/2023
7.88
 6,101 7.88 7.88 7.88 0 0 0
16/02/2023
7.88
 2,900 7.88 7.97 7.88 0 0 0
15/02/2023
7.88
 800 7.53 7.88 7.79 0 0 0
14/02/2023
7.53
 3,300 7.71 7.88 7.53 0 0 0
13/02/2023
7.71
 3,100 7.62 7.71 7.44 0 0 0
10/02/2023
7.62
 7,500 7.88 7.88 7.62 0 0 0
09/02/2023
7.88
 5,711 7.88 7.88 7.79 2,500 0 0.0
08/02/2023
7.88
 34,900 7.88 7.88 7.79 0 0 0
07/02/2023
7.88
 7,200 7.88 7.88 7.88 0 0 0
06/02/2023
7.88
 41,100 7.88 7.88 7.88 0 0 0
03/02/2023
7.88
 47,239 8.41 8.41 7.79 0 0 0
02/02/2023
8.41
 301 8.58 8.58 8.41 0 0 0
01/02/2023
8.58
 19,054 8.67 8.85 8.32 0 0 0
31/01/2023
8.67
 21,712 8.50 8.76 8.50 0 0 0
30/01/2023
8.50
 9,697 8.58 8.58 8.32 0 0 0
27/01/2023
8.58
 850 8.41 8.58 8.41 0 0 0
19/01/2023
8.41
 2,400 8.41 9.02 8.41 0 0 0
18/01/2023
8.41
 1,300 8.41 8.58 8.41 0 0 0
17/01/2023
8.41
 1,000 8.67 8.67 8.41 0 0 0
16/01/2023
8.67
 400 8.58 9.02 8.32 0 0 0
13/01/2023
8.58
 3,780 8.50 9.20 8.32 2,200 0 0.0
12/01/2023
8.50
 3,160 8.32 8.93 8.32 0 0 0
11/01/2023
8.32
 5,800 8.32 8.32 8.23 0 0 0
10/01/2023
8.32
 3,200 8.32 8.41 7.97 0 0 0
09/01/2023
8.32
 8,720 8.06 8.76 7.88 0 0 0
06/01/2023
8.06
 4,300 8.32 8.32 8.06 0 0 0
05/01/2023
8.32
 0 8.32 8.32 8.32 0 0 0
04/01/2023
8.32
 14,006 8.23 8.58 8.23 3,000 0 0.0
03/01/2023
8.23
 2,517 8.14 8.32 8.14 0 0 0
30/12/2022
8.14
 0 8.14 8.14 8.14 0 0 0
29/12/2022
8.14
 23,560 8.23 8.23 7.97 2,000 0 0.0
28/12/2022
8.23
 3,600 8.14 8.23 8.06 0 0 0
27/12/2022
8.14
 1,360 8.14 8.14 8.06 0 0 0
26/12/2022
8.14
 1 8.14 8.14 8.14 0 0 0
23/12/2022
8.14
 10,501 8.06 8.14 7.79 0 0 0
22/12/2022
8.06
 10,414 7.88 8.58 8.06 0 0 0
21/12/2022
7.88
 11,200 8.50 8.58 7.88 0 0 0
20/12/2022
8.50
 3,504 8.14 8.58 8.14 0 0 0
19/12/2022
8.14
 72,600 8.85 8.93 8.14 0 0 0
16/12/2022
8.85
 6,603 8.58 9.02 8.23 0 0 0
15/12/2022
8.58
 20,900 9.20 9.20 8.58 0 0 0
14/12/2022
9.20
 32,100 9.20 9.46 8.67 0 0 0
13/12/2022
9.20
 400 9.11 9.46 9.11 0 0 0
12/12/2022
9.11
 2,400 9.63 9.63 9.11 0 0 0
09/12/2022
9.63
 9,106 9.20 9.63 9.02 0 0 0
08/12/2022
9.20
 1,500 9.72 9.72 9.20 0 0 0
07/12/2022
9.72
 2,500 10.07 10.07 9.63 0 0 0
06/12/2022
10.07
 1,209 9.63 10.33 9.46 0 4 -0.0
05/12/2022
9.63
 1,764 9.20 9.90 9.20 0 0 0
02/12/2022
9.20
 2,200 9.90 9.90 9.11 0 0 0
01/12/2022
9.90
 1,321 9.90 10.68 8.93 0 0 0
30/11/2022
9.90
 301 9.55 10.33 9.55 0 0 0
29/11/2022
9.55
 800 9.11 9.81 9.20 0 0 0
28/11/2022
9.11
 4,200 8.50 9.20 8.50 0 0 0
25/11/2022
8.50
 5,000 9.37 9.37 8.50 0 0 0
24/11/2022
9.37
 165 8.76 9.37 9.37 0 0 0
23/11/2022
8.76
 4,400 9.63 10.07 8.76 0 0 0
22/11/2022
9.63
 12,500 8.76 9.63 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |