CTCP Vinafreight (vnf)

15
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
(2024-10-22) 		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)
21/11/2022
8.76
 2,200 9.28 10.07 8.50 0 0 0
18/11/2022
9.28
 10,000 9.63 9.63 8.67 0 0 0
17/11/2022
9.63
 2,879 9.20 9.90 9.63 0 0 0
16/11/2022
9.20
 29,412 8.58 9.20 7.79 6,900 0 0.1
15/11/2022
8.58
 24,200 9.46 9.46 8.58 0 0 0
14/11/2022
9.46
 700 9.11 9.55 8.41 0 0 0
11/11/2022
9.11
 5,800 9.11 9.63 8.32 0 0 0
10/11/2022
9.11
 3,700 10.07 10.07 9.11 0 0 0
09/11/2022
10.07
 11,100 9.37 10.16 9.63 0 0 0
08/11/2022
9.37
 1,600 10.16 10.25 9.37 0 0 0
07/11/2022
10.16
 24,400 10.16 10.42 10.16 0 0 0
04/11/2022
10.16
 311 9.81 10.60 10.16 0 0 0
03/11/2022
9.81
 3,312 10.42 10.42 9.81 0 12 -0.0
02/11/2022
10.42
 36,166 10.42 10.51 10.42 0 0 0
01/11/2022
10.42
 1,006 10.77 10.77 10.42 0 0 0
31/10/2022
10.77
 463 10.33 10.77 9.55 0 100 -0.0
28/10/2022
10.33
 3,500 10.60 10.77 10.33 0 900 -0.0
27/10/2022
10.60
 4,400 10.77 10.77 10.60 0 0 0
26/10/2022
10.77
 42,374 10.25 10.77 9.37 0 100 -0.0
25/10/2022
10.25
 12,725 10.33 10.33 9.37 0 0 0
24/10/2022
10.33
 4,560 10.95 11.21 10.33 0 60 -0.0
21/10/2022
10.95
 11,702 10.95 10.95 10.25 0 0 0
20/10/2022
10.95
 1,407 11.21 11.30 10.95 0 0 0
19/10/2022
11.21
 5,100 11.39 11.39 10.68 0 0 0
18/10/2022
11.39
 7,400 11.21 11.82 10.68 0 0 0
17/10/2022
11.21
 7,546 11.30 11.30 10.51 0 0 0
14/10/2022
11.30
 105 11.04 11.30 11.30 0 0 0
13/10/2022
11.04
 1,700 10.86 11.04 10.42 0 0 0
12/10/2022
10.86
 9,000 10.51 10.86 9.72 0 0 0
11/10/2022
10.51
 3,006 10.60 10.68 10.51 0 0 0
10/10/2022
10.60
 400 10.60 10.60 10.25 0 0 0
07/10/2022
10.60
 23,616 11.65 11.65 10.51 0 0 0
06/10/2022
11.65
 401 12.61 12.61 11.65 0 0 0
05/10/2022
12.61
 1,100 12.61 12.61 12.26 0 0 0
04/10/2022
12.61
 500 12.70 12.70 12.61 0 0 0
03/10/2022
12.70
 201 11.82 12.70 11.82 0 0 0
30/09/2022
11.82
 5,702 13.05 13.49 11.82 100 0 0.0
29/09/2022
13.05
 4,719 13.40 13.40 12.26 800 0 0.0
28/09/2022
13.40
 0 13.40 13.40 13.40 0 0 0
27/09/2022
13.40
 0 13.40 13.40 13.40 0 0 0
26/09/2022
13.40
 838 13.40 13.40 12.09 0 0 0
23/09/2022
13.40
 1,210 13.40 13.40 13.31 0 0 0
22/09/2022
13.40
 2,150 13.49 13.49 13.40 0 0 0
21/09/2022
13.49
 101 13.49 13.49 13.49 0 0 0
20/09/2022
13.49
 2,700 13.57 13.57 13.40 0 0 0
19/09/2022
13.57
 5,250 13.57 13.84 13.05 0 0 0
16/09/2022
13.57
 1,438 13.84 13.84 13.57 0 0 0
15/09/2022
13.84
 1,000 13.84 13.84 13.84 0 0 0
14/09/2022
13.84
 51,600 13.93 13.93 13.57 0 0 0
13/09/2022
13.93
 2,678 13.93 13.93 13.84 0 0 0
12/09/2022
13.93
 110 13.84 13.93 13.93 0 0 0
09/09/2022
13.84
 1,100 13.57 13.93 13.57 0 0 0
08/09/2022
13.57
 2,900 13.57 13.57 13.49 0 0 0
07/09/2022
13.57
 7,300 14.01 14.01 13.57 0 0 0
06/09/2022
14.01
 2,900 13.93 14.01 13.75 0 0 0
05/09/2022
13.93
 6,500 13.75 14.01 13.75 0 0 0
31/08/2022
13.75
 5,100 14.01 14.01 13.66 0 0 0
30/08/2022
14.01
 5,100 13.93 14.01 13.93 0 0 0
29/08/2022
13.93
 3,400 14.01 14.01 13.75 0 0 0
26/08/2022
14.01
 7,700 14.36 14.36 14.01 0 0 0
25/08/2022
14.36
 3,700 14.36 14.36 14.01 0 1,000 -0.0
24/08/2022
14.36
 1,500 14.28 14.36 13.84 0 0 0
23/08/2022
14.28
 67,442 14.01 14.36 13.75 10,200 0 0.2
22/08/2022
14.01
 3,600 14.10 14.10 14.01 0 0 0
19/08/2022
14.10
 3,500 14.89 14.89 13.93 0 0 0
18/08/2022
14.89
 40,400 15.15 15.15 13.84 1,100 0 0.0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/08/2022
15.15
 57,800 14.82 15.94 14.89 0 0 0
16/08/2022
14.82
 9,936 15.18 15.18 14.67 0 100 -0.0
15/08/2022
15.18
 45,200 13.94 15.33 13.87 0 1,000 -0.0
12/08/2022
13.94
 5,806 13.87 13.94 13.72 0 0 0
11/08/2022
13.87
 19,600 13.79 14.09 13.87 0 0 0
10/08/2022
13.79
 20,700 13.87 14.01 13.79 1,900 0 0.0
09/08/2022
13.87
 17,300 13.79 13.94 13.65 0 0 0
08/08/2022
13.79
 17,536 13.79 14.23 13.65 0 0 0
05/08/2022
13.79
 10,800 13.50 13.79 13.14 0 7,600 -0.1
04/08/2022
13.50
 24,700 14.09 14.09 13.14 1,000 0 0.0
03/08/2022
14.09
 9,300 14.09 14.09 13.14 0 0 0
02/08/2022
14.09
 0 14.09 14.09 14.09 0 0 0
01/08/2022
14.09
 3,300 13.87 14.09 13.79 0 0 0
29/07/2022
13.87
 15,600 13.94 14.01 13.79 0 0 0
28/07/2022
13.94
 17,836 14.09 14.16 13.94 0 0 0
27/07/2022
14.09
 200 13.14 14.23 14.09 0 0 0
26/07/2022
13.14
 100 13.50 13.50 13.14 0 0 0
25/07/2022
13.50
 0 13.50 13.50 13.50 0 0 0
22/07/2022
13.50
 6,800 13.50 13.57 13.50 0 0 0
21/07/2022
13.50
 300 12.99 13.50 12.77 0 0 0
20/07/2022
12.99
 6,700 13.14 13.14 12.99 0 0 0
19/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
18/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
15/07/2022
13.14
 3,501 13.14 13.14 13.14 0 0 0
14/07/2022
13.14
 2,201 13.43 13.43 13.14 0 0 0
13/07/2022
13.43
 500 13.14 13.43 13.43 0 0 0
12/07/2022
13.14
 7,600 12.85 13.14 12.41 0 0 0
11/07/2022
12.85
 4,624 12.85 12.85 12.85 0 0 0
08/07/2022
12.85
 3,900 13.14 13.14 12.77 0 0 0
07/07/2022
13.14
 4,500 13.14 13.14 13.14 0 0 0
06/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
05/07/2022
13.14
 17,300 12.77 13.14 12.19 0 0 0
04/07/2022
12.77
 600 13.14 13.14 12.77 0 0 0
01/07/2022
13.14
 7,800 13.50 13.50 13.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |