CTCP Vinafreight (vnf)

11.30
-1.10
(-8.87%)
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
(2026-09-04) 		0 0% 65,800 0 0
11.30
13.40
11.30
2 tháng
(2026-08-05) 		0.10 0.77% 116,400 -13,800 -0.2
11.30
13.40
11.30
3 tháng
(2026-07-06) 		-0.50 -3.68% 203,300 -16,100 -0.2
11.30
13.60
11.30
6 tháng
(2026-04-07) 		-0.53 -3.88% 391,900 -17,100 -0.2
11.30
13.90
11.30
12 tháng
(2025-10-09) 		-2.24 -14.63% 1,567,400 -108,400 -1.6
11.30
15.52
11.30
24 tháng
(2024-10-14) 		4.65 55% 8,308,668 -53,300 -0.6
6.81
15.71
11.30
36 tháng
(2023-10-20) 		6.16 88.78% 10,116,548 -25,434 -0.3
6.01
15.71
11.30
60 tháng
(2021-11-01) 		1.73 15.19% 16,033,814 18,465 0.4
6.01
19.57
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2024
8.33
 61,900 7.63 8.56 7.63 0 0 0
06/06/2024
7.79
 29,100 7.02 7.94 7.02 0 2,900 0.0
05/06/2024
7.48
 16,500 7.48 7.94 7.48 0 100 0.0
04/06/2024
7.40
 1,820 7.25 7.48 7.25 0 0 0
03/06/2024
7.40
 2,900 7.40 7.48 7.32 0 600 0.0
31/05/2024
7.48
 314 7.86 7.86 7.48 0 0 0
30/05/2024
7.32
 2,901 7.32 7.32 7.32 0 0 0
29/05/2024
7.32
 15,100 7.32 7.40 7.25 0 0 0
28/05/2024
7.40
 2,402 7.56 7.56 7.32 0 0 0
27/05/2024
7.25
 100 7.25 7.25 7.25 0 0 0
24/05/2024
7.40
 7,300 7.17 7.40 7.17 0 0 0
23/05/2024
7.40
 0 7.40 7.40 7.40 0 0 0
22/05/2024
7.40
 15 7.40 7.40 7.40 0 0 0
21/05/2024
7.40
 50 7.40 7.40 7.40 0 0 0
20/05/2024
7.40
 33,900 7.09 7.63 7.09 0 0 0
16/05/2024
7.09
 0 7.09 7.09 7.09 0 0 0
15/05/2024
7.09
 1,220 7.09 7.09 7.09 0 0 0
14/05/2024
6.94
 1,500 7.09 7.09 6.94 0 0 0
13/05/2024
7.02
 1 7.02 7.02 7.02 0 0 0
10/05/2024
7.02
 4,305 7.25 7.25 7.02 0 0 0
09/05/2024
7.17
 10,559 7.09 7.17 7.09 1,500 0 0.0
08/05/2024
6.94
 700 6.94 6.94 6.94 0 0 0
07/05/2024
6.94
 100 6.94 6.94 6.94 0 0 0
06/05/2024
6.94
 6,200 6.94 7.02 6.94 0 0 0
03/05/2024
6.94
 500 6.86 6.94 6.86 0 0 0
02/05/2024
6.94
 2,300 6.79 6.94 6.79 0 0 0
26/04/2024
6.71
 2,100 6.71 6.71 6.71 0 0 0
25/04/2024
6.79
 1,200 6.79 6.79 6.79 0 0 0
24/04/2024
6.79
 2,050 6.79 6.79 6.79 0 0 0
23/04/2024
6.55
 1,600 6.55 6.55 6.55 0 0 0
22/04/2024
6.55
 328 6.63 6.63 6.55 0 0 0
19/04/2024
6.55
 10,192 6.40 6.79 6.32 0 0 0
17/04/2024
6.48
 4,430 6.32 6.86 6.32 0 0 0
16/04/2024
6.48
 10,500 6.71 6.79 6.48 0 0 0
15/04/2024
6.79
 500 6.79 6.79 6.79 0 0 0
12/04/2024
6.94
 2,772 6.94 6.94 6.94 0 0 0
11/04/2024
6.94
 9,728 6.79 6.94 6.79 0 0 0
10/04/2024
6.79
 7,736 6.79 6.79 6.79 0 0 0
09/04/2024
6.79
 3,500 6.86 6.86 6.79 0 0 0
08/04/2024
6.86
 15,700 6.94 6.94 6.86 0 0 0
05/04/2024
6.94
 501 6.94 6.94 6.94 0 0 0
04/04/2024
6.94
 1,000 7.02 7.02 6.79 0 0 0
03/04/2024
6.79
 18,210 6.79 6.79 6.79 0 0 0
02/04/2024
6.79
 3,300 6.86 6.86 6.79 0 0 0
01/04/2024
6.86
 2,809 6.86 6.94 6.86 0 0 0
29/03/2024
6.86
 7,900 6.86 6.86 6.71 0 0 0
28/03/2024
6.71
 5,100 6.71 6.71 6.71 0 0 0
27/03/2024
6.63
 1,320 6.63 6.63 6.63 0 0 0
26/03/2024
6.79
 16,660 6.79 6.79 6.79 0 0 0
25/03/2024
6.79
 0 6.79 6.79 6.79 0 0 0
22/03/2024
6.79
 11,610 6.63 6.79 6.63 0 0 0
21/03/2024
6.63
 3,200 6.79 6.79 6.63 1,000 0 0.0
20/03/2024
6.55
 4,519 6.55 6.55 6.55 0 0 0
19/03/2024
6.55
 4,600 6.55 6.63 6.55 0 0 0
18/03/2024
6.48
 23,701 6.48 6.48 6.40 0 500 0.0
15/03/2024
6.48
 1,118 6.48 6.48 6.40 0 0 0
14/03/2024
6.48
 1,300 6.40 6.48 6.40 0 0 0
13/03/2024
6.40
 1,127 6.40 6.40 6.40 0 0 0
12/03/2024
6.40
 10,088 6.40 6.40 6.09 0 0 0
11/03/2024
6.40
 3,761 6.40 6.40 6.40 0 0 0
08/03/2024
6.40
 3,501 6.40 6.40 6.40 0 0 0
07/03/2024
6.40
 101 6.40 6.40 6.40 100 0 0.0
06/03/2024
6.40
 7,002 6.40 6.40 6.40 400 0 0.0
05/03/2024
6.48
 4,841 6.48 6.48 6.48 2,000 0 0.0
04/03/2024
6.48
 3,600 6.32 6.48 6.32 0 0 0
01/03/2024
6.48
 9,703 6.40 6.48 6.32 0 0 0
29/02/2024
6.40
 36,900 6.40 6.40 6.17 5,300 0 0.0
28/02/2024
6.40
 17,400 6.48 6.48 6.25 10,700 0 0.1
27/02/2024
6.48
 7,200 6.55 6.55 6.25 0 0 0
26/02/2024
6.55
 154 6.55 6.55 6.55 0 0 0
23/02/2024
6.48
 0 6.48 6.48 6.48 0 0 0
22/02/2024
6.48
 3,000 6.48 6.48 6.40 0 0 0
21/02/2024
6.48
 1,206 6.32 6.48 6.32 0 0 0
20/02/2024
6.55
 6,500 6.55 6.63 6.32 0 0 0
19/02/2024
6.55
 2,307 6.48 6.55 6.40 0 0 0
16/02/2024
6.55
 7,700 6.48 6.55 6.48 0 0 0
15/02/2024
6.48
 8,702 6.48 6.48 6.25 300 0 0.0
07/02/2024
6.48
 10,000 6.40 6.48 6.25 0 0 0
06/02/2024
6.48
 3,100 6.55 6.55 6.48 0 0 0
05/02/2024
6.55
 1,100 6.48 6.55 6.48 0 0 0
02/02/2024
6.63
 3,200 6.40 6.63 6.40 0 0 0
01/02/2024
6.48
 2,200 6.71 6.71 6.48 2,100 0 0.0
31/01/2024
6.71
 28,700 6.71 6.86 6.55 0 100 0.0
30/01/2024
6.79
 15,100 6.40 6.79 6.25 0 0 0
29/01/2024
6.32
 13,083 6.09 6.32 6.09 12,200 0 0.1
26/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
25/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
24/01/2024
6.25
 1,500 6.01 6.25 6.01 0 0 0
23/01/2024
6.17
 8,200 6.09 6.17 6.09 0 0 0
22/01/2024
6.09
 4,742 6.09 6.09 6.09 0 0 0
19/01/2024
6.32
 41,200 6.32 6.32 5.94 0 0 0
18/01/2024
6.32
 39,742 6.17 6.32 5.94 100 0 0.0
17/01/2024
6.25
 400 6.25 6.25 6.25 0 0 0
16/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
15/01/2024
6.25
 3,650 6.25 6.25 6.17 0 0 0
12/01/2024
6.25
 4,300 6.25 6.25 6.25 0 0 0
11/01/2024
6.40
 0 6.40 6.40 6.40 0 0 0
10/01/2024
6.40
 580 6.17 6.40 6.17 0 0 0
09/01/2024
6.32
 3,100 6.32 6.32 6.17 0 0 0
08/01/2024
6.40
 930 6.40 6.40 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc