CTCP Vinafreight (vnf)

15.20
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
(2025-11-17) 		-0.40 -2.56% 61,700 -12,100 -0.2
15.20
15.80
15.20
2 tháng
(2025-10-16) 		-1.80 -10.59% 234,700 -25,100 -0.4
15.20
17.20
15.20
3 tháng
(2025-09-16) 		0 0% 629,400 -27,000 -0.4
15.20
17.40
15.20
6 tháng
(2025-06-18) 		1.30 9.35% 1,758,000 -32,400 -0.5
13.80
17.40
15.20
12 tháng
(2024-12-20) 		-0.80 -5% 6,134,230 39,801 0.7
10.64
17.40
15.20
24 tháng
(2023-12-26) 		8.54 128.12% 8,881,443 64,361 0.9
6.66
17.40
15.20
36 tháng
(2023-01-03) 		7.72 103.10% 10,765,828 68,767 0.9
6.66
17.40
15.20
60 tháng
(2021-01-11) 		3.60 31.05% 18,566,077 -191,884 -3.0
6.66
21.68
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2023
7.56
 4,946 7.64 7.64 7.56 0 0 0
07/06/2023
7.64
 5,857 7.64 7.64 7.56 0 0 0
06/06/2023
7.64
 4,551 7.64 7.64 7.64 200 0 0.0
05/06/2023
7.64
 3,003 7.48 7.64 7.56 300 0 0.0
02/06/2023
7.48
 7,400 7.32 7.64 7.40 0 0 0
01/06/2023
7.32
 10,127 7.56 7.72 7.32 100 0 0.0
31/05/2023
7.56
 15,332 7.32 7.96 7.32 3,000 2,000 0.0
30/05/2023
7.32
 3,800 7.32 7.32 7.25 0 0 0
29/05/2023
7.32
 25,047 7.25 7.32 7.25 0 0 0
26/05/2023
7.25
 11,100 7.25 7.32 7.25 4,300 0 0.0
25/05/2023
7.25
 8,922 7.25 7.32 7.25 0 0 0
24/05/2023
7.25
 41,401 7.17 7.32 7.17 0 0 0
23/05/2023
7.17
 6,900 7.32 7.32 7.17 0 0 0
22/05/2023
7.32
 9,301 7.32 7.32 7.17 1,000 0 0.0
19/05/2023
7.32
 4,907 7.17 7.32 7.17 0 0 0
18/05/2023
7.17
 37,138 7.25 7.25 7.17 0 0 0
17/05/2023
7.25
 2,946 7.09 7.25 7.17 0 0 0
16/05/2023
7.09
 23,820 7.17 7.32 7.09 0 0 0
15/05/2023
7.17
 55,200 7.09 7.17 7.01 0 0 0
12/05/2023
7.09
 45,200 7.17 7.17 7.01 0 2,100 -0.0
11/05/2023
7.17
 2,100 7.09 7.17 7.09 0 0 0
10/05/2023
7.09
 3,700 7.09 7.17 7.09 0 1,400 -0.0
09/05/2023
7.09
 3 7.09 7.09 7.09 0 0 0
08/05/2023
7.09
 2,200 7.17 7.17 7.09 0 0 0
05/05/2023
7.17
 21,903 7.09 7.17 6.85 0 0 0
04/05/2023
7.09
 5,500 7.17 7.17 7.09 0 0 0
28/04/2023
7.17
 4,500 7.17 7.17 7.09 0 0 0
27/04/2023
7.17
 1,600 7.17 7.17 7.01 0 0 0
26/04/2023
7.17
 0 7.01 7.17 7.01 0 0 0
25/04/2023
7.01
 10,301 7.09 7.17 7.01 0 0 0
24/04/2023
7.09
 2,900 7.25 7.25 7.09 0 0 0
21/04/2023
7.25
 3,500 7.25 7.25 7.25 0 0 0
20/04/2023
7.25
 100 7.09 7.25 7.25 0 0 0
19/04/2023
7.09
 12,989 7.09 7.17 7.01 0 0 0
18/04/2023
7.09
 38,500 7.17 7.32 7.09 0 0 0
17/04/2023
7.17
 19,300 7.01 7.17 6.93 0 0 0
14/04/2023
7.01
 3,800 7.01 7.17 7.01 0 0 0
13/04/2023
7.01
 100 7.17 7.17 7.01 0 0 0
12/04/2023
7.17
 40 7.17 7.17 7.17 0 0 0
11/04/2023
7.17
 5,200 7.09 7.17 7.01 0 0 0
10/04/2023
7.09
 5,012 7.17 7.17 7.09 0 0 0
07/04/2023
7.17
 661 7.17 7.17 7.01 0 0 0
06/04/2023
7.17
 61,840 7.17 7.48 7.01 0 0 0
05/04/2023
7.17
 10 7.17 7.17 7.17 0 0 0
04/04/2023
7.17
 200 7.01 7.17 7.09 0 0 0
03/04/2023
7.01
 12,200 7.01 7.17 6.85 0 0 0
31/03/2023
7.01
 400 7.09 7.09 7.01 0 0 0
30/03/2023
7.09
 1,324 7.09 7.17 7.09 0 0 0
29/03/2023
7.09
 700 6.93 7.17 7.09 0 0 0
28/03/2023
6.93
 4,000 7.09 7.09 6.93 0 0 0
27/03/2023
7.09
 1,200 7.01 7.09 6.85 0 0 0
24/03/2023
7.01
 200 7.01 7.01 7.01 0 0 0
23/03/2023
7.01
 100 7.01 7.01 7.01 0 0 0
22/03/2023
7.01
 100 7.01 7.01 7.01 0 0 0
21/03/2023
7.01
 4,800 6.93 7.01 6.85 0 0 0
20/03/2023
6.93
 1,500 7.01 7.09 6.93 0 0 0
17/03/2023
7.01
 1,100 7.09 7.09 7.01 0 0 0
16/03/2023
7.09
 1,200 7.09 7.17 7.09 0 0 0
15/03/2023
7.09
 2,000 7.09 7.09 7.01 0 0 0
14/03/2023
7.09
 10,117 7.01 7.09 6.61 0 0 0
13/03/2023
7.01
 4,900 7.17 7.17 7.01 0 0 0
10/03/2023
7.17
 11 7.17 7.17 7.17 0 0 0
09/03/2023
7.17
 2,500 7.17 7.17 7.01 0 0 0
08/03/2023
7.17
 10,900 7.17 7.17 6.93 0 0 0
07/03/2023
7.17
 5,400 7.01 7.17 7.01 0 0 0
06/03/2023
7.01
 500 7.17 7.17 7.01 0 0 0
03/03/2023
7.17
 12,200 7.17 7.25 7.17 0 0 0
02/03/2023
7.17
 4,606 7.17 7.25 7.01 0 0 0
01/03/2023
7.17
 12,500 7.17 7.17 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |