CTCP Vinafreight (vnf)

10.40
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
(2024-08-20) 		-0.60 -5.45% 77,600 160 0.0
10.40
11.90
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 310,900 9,660 0.1
10.40
11.90
10.40
3 tháng
(2024-06-21) 		-1.35 -11.46% 616,100 10,760 0.1
10.40
11.90
10.40
6 tháng
(2024-03-25) 		2.13 25.77% 1,109,880 7,560 0.1
7.89
11.90
10.40
12 tháng
(2023-09-25) 		1.57 17.74% 1,828,533 27,866 0.3
7.33
11.90
10.40
24 tháng
(2022-09-30) 		-1.42 -12.04% 3,934,760 53,490 0.5
7.33
12.70
10.40
36 tháng
(2021-10-05) 		-2.65 -20.30% 8,072,928 71,365 0.9
7.33
23.85
10.40
60 tháng
(2019-10-16) 		-0.19 -1.76% 11,287,805 -235,285 -4.1
7.33
23.85
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
17.75
 5,650 17.75 17.75 17.75 0 0 0
25/04/2022
17.75
 0 17.75 17.75 17.75 0 0 0
22/04/2022
17.75
 1,400 17.75 17.75 16.61 0 0 0
21/04/2022
17.75
 14,100 17.75 17.75 17.68 0 0 0
20/04/2022
17.75
 10,100 17.75 17.75 16.75 0 0 0
19/04/2022
17.75
 18,200 19.03 19.03 17.75 0 0 0
18/04/2022
19.03
 38,600 19.03 19.31 18.46 0 0 0
15/04/2022
19.03
 22,500 19.03 20.30 19.03 0 0 0
14/04/2022
19.03
 5,100 19.52 19.52 18.24 0 0 0
13/04/2022
19.52
 21,595 19.88 19.88 18.10 0 0 0
12/04/2022
19.88
 500 20.09 20.09 19.88 100 0 0.0
08/04/2022
20.09
 26,374 20.23 20.23 18.46 0 0 0
07/04/2022
20.23
 63,912 20.44 22.43 19.66 0 0 0
06/04/2022
20.44
 21,415 21.65 21.65 20.37 100 0 0.0
05/04/2022
21.65
 27,000 21.51 22.01 21.44 100 0 0.0
04/04/2022
21.51
 34,606 22.93 23.00 21.30 0 0 0
01/04/2022
22.93
 27,600 22.72 23.57 21.65 0 0 0
31/03/2022
22.72
 11,814 23.85 23.85 22.72 0 300 -0.0
30/03/2022
23.85
 39,305 22.72 24.14 23.21 0 0 0
29/03/2022
22.72
 99,223 22.36 23.43 22.01 4,300 0 0.1
28/03/2022
22.36
 49,989 23.43 23.43 21.15 4,600 100 0.1
25/03/2022
23.43
 16,013 22.43 24.14 22.43 0 0 0
24/03/2022
22.43
 31,960 20.44 22.43 20.44 0 200 -0.0
23/03/2022
20.44
 124,750 18.60 20.44 19.03 0 0 0
22/03/2022
18.60
 9,500 18.53 18.60 18.46 0 0 0
21/03/2022
18.53
 500 18.53 18.53 18.46 0 0 0
18/03/2022
18.53
 16,800 18.32 18.53 18.10 0 100 -0.0
17/03/2022
18.32
 3,300 18.03 18.32 17.75 0 0 0
16/03/2022
18.03
 1,400 17.04 18.03 17.04 0 0 0
15/03/2022
17.04
 6,500 17.18 17.18 16.97 0 0 0
14/03/2022
17.18
 7,500 18.03 18.03 17.18 0 0 0
11/03/2022
18.03
 6,400 18.03 18.03 17.11 0 0 0
10/03/2022
18.03
 3,200 17.04 18.03 17.04 0 0 0
09/03/2022
17.04
 1,900 18.03 18.03 17.04 100 0 0.0
08/03/2022
18.03
 2,250 18.46 18.46 17.39 0 0 0
07/03/2022
18.46
 5,660 19.03 19.03 17.96 0 0 0
04/03/2022
19.03
 3,450 19.31 19.31 17.89 0 0 0
03/03/2022
19.31
 23,411 17.61 19.31 16.82 1,200 0 0.0
02/03/2022
17.61
 2,300 17.11 17.68 17.53 0 0 0
01/03/2022
17.11
 5,946 17.82 17.82 17.04 0 0 0
28/02/2022
17.82
 9,670 17.82 17.82 17.04 0 0 0
25/02/2022
17.82
 11,500 17.82 17.82 17.68 0 0 0
24/02/2022
17.82
 15,690 18.95 18.95 17.75 0 0 0
23/02/2022
18.95
 13,550 18.10 18.95 18.03 1,000 0 0.0
22/02/2022
18.10
 39,615 17.75 18.81 17.68 0 0 0
21/02/2022
17.75
 9,240 16.97 17.75 16.40 0 300 -0.0
18/02/2022
16.97
 12,000 16.97 17.04 16.33 0 0 0
17/02/2022
16.97
 1,010 16.97 16.97 16.97 0 0 0
16/02/2022
16.97
 3,700 17.04 17.04 16.97 0 100 -0.0
15/02/2022
17.04
 4,805 17.25 17.25 17.04 0 0 0
14/02/2022
17.25
 7,860 17.75 17.75 17.04 0 0 0
11/02/2022
17.75
 625 17.75 17.75 17.75 0 0 0
10/02/2022
17.75
 590 17.75 17.75 17.75 0 0 0
09/02/2022
17.75
 34,615 17.53 18.24 17.53 0 0 0
08/02/2022
17.53
 10,735 16.90 17.75 16.90 2,900 600 0.1
07/02/2022
16.90
 22,400 15.55 16.90 16.26 4,700 0 0.1
28/01/2022
15.55
 1,750 15.26 15.55 14.91 0 0 0
27/01/2022
15.26
 4,500 14.34 15.26 14.34 0 0 0
26/01/2022
14.34
 100 13.84 14.34 14.34 0 0 0
25/01/2022
13.84
 425 13.84 13.84 13.84 100 0 0.0
24/01/2022
13.84
 1,825 14.69 14.69 13.84 0 500 -0.0
21/01/2022
14.69
 1,500 14.48 14.69 13.63 0 0 0
20/01/2022
14.48
 200 14.06 14.48 13.20 0 0 0
19/01/2022
14.06
 5,300 14.20 14.84 14.06 0 35 -0.0
18/01/2022
14.20
 5,900 14.20 14.20 14.20 0 0 0
17/01/2022
14.20
 7,655 15.19 15.19 14.20 100 0 0.0
14/01/2022
15.19
 1,984 14.55 15.19 14.55 0 0 0
13/01/2022
14.55
 6,400 13.98 14.84 13.98 0 0 0
12/01/2022
13.98
 7,400 14.91 14.91 13.84 100 0 0.0
11/01/2022
14.91
 1,000 15.26 15.26 14.91 0 0 0
10/01/2022
15.26
 5,810 15.62 15.62 14.91 600 0 0.0
07/01/2022
15.62
 7,400 15.62 15.62 14.20 300 0 0.0
06/01/2022
15.62
 800 15.97 15.97 15.62 0 90 -0.0
05/01/2022
15.97
 300 15.97 16.19 15.97 0 0 0
04/01/2022
15.97
 17,000 14.84 15.97 14.84 0 0 0
31/12/2021
14.84
 4,700 14.48 14.84 13.70 0 0 0
30/12/2021
14.48
 200 14.20 14.48 13.49 0 0 0
29/12/2021
14.20
 5,100 14.48 14.48 14.20 0 0 0
28/12/2021
14.48
 12,800 14.77 14.77 13.49 0 0 0
27/12/2021
14.77
 700 14.84 14.84 14.77 0 0 0
24/12/2021
14.84
 5,100 14.91 14.91 14.20 0 0 0
23/12/2021
14.91
 500 14.91 14.91 14.91 0 0 0
22/12/2021
14.91
 7,200 14.91 14.91 14.91 0 0 0
21/12/2021
14.91
 4,100 15.97 15.97 14.62 0 0 0
20/12/2021
15.97
 14,300 16.19 16.19 15.33 0 5,700 -0.1
17/12/2021
16.19
 3,103 15.83 16.19 15.12 0 0 0
16/12/2021
15.83
 3,500 16.11 16.40 15.69 0 0 0
15/12/2021
16.11
 26,300 16.04 16.75 15.83 0 0 0
14/12/2021
16.04
 2,001 16.54 16.54 16.04 0 0 0
13/12/2021
16.54
 3,000 16.61 16.61 16.33 0 0 0
10/12/2021
16.61
 4,900 16.61 16.61 15.97 0 0 0
09/12/2021
16.61
 20,100 16.61 16.61 15.97 0 0 0
08/12/2021
16.61
 11,000 16.61 16.90 16.61 0 0 0
07/12/2021
16.61
 7,000 16.61 16.61 16.19 0 0 0
06/12/2021
16.61
 11,700 16.54 16.68 15.83 1,500 0 0.0
03/12/2021
16.54
 27,000 16.19 16.68 15.76 8,300 0 0.2
02/12/2021
16.19
 140,700 16.54 16.97 15.83 0 0 0
01/12/2021
16.54
 15,100 17.04 17.11 15.97 0 0 0
30/11/2021
17.04
 5,100 17.25 17.25 16.54 100 0 0.0
29/11/2021
17.25
 4,300 16.61 17.39 17.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |