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)
01/07/2022
13.14
 7,800 13.50 13.50 13.14 0 0 0
30/06/2022
13.50
 600 13.50 13.50 13.50 0 0 0
29/06/2022
13.50
 600 13.06 13.50 13.50 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2022
13.06
 4,500 12.99 13.14 12.77 0 0 0
27/06/2022
12.99
 1,101 12.92 12.99 12.99 0 0 0
24/06/2022
12.92
 13,900 13.06 13.56 12.49 0 0 0
23/06/2022
13.06
 3,300 13.13 13.13 12.49 0 0 0
22/06/2022
13.13
 19,000 13.06 13.13 12.85 0 0 0
21/06/2022
13.06
 15,300 13.13 13.27 13.06 0 0 0
20/06/2022
13.13
 23,515 13.20 13.20 12.07 0 0 0
17/06/2022
13.20
 7,400 13.91 13.91 12.85 0 0 0
16/06/2022
13.91
 122,700 12.85 14.06 12.78 0 0 0
15/06/2022
12.85
 17,000 14.20 14.20 12.85 0 0 0
14/06/2022
14.20
 15,600 13.91 14.91 13.63 0 0 0
13/06/2022
13.91
 5,600 15.05 15.05 13.91 0 0 0
10/06/2022
15.05
 100 15.62 15.62 15.05 0 0 0
09/06/2022
15.62
 27,500 15.69 15.69 15.19 0 400 -0.0
08/06/2022
15.69
 102,000 15.19 16.47 14.55 0 0 0
07/06/2022
15.19
 30,510 16.68 16.68 15.19 0 5,200 -0.1
06/06/2022
16.68
 2,214 16.68 16.68 16.68 0 0 0
03/06/2022
16.68
 500 16.68 16.68 16.40 0 0 0
02/06/2022
16.68
 19,200 16.97 16.97 16.68 0 0 0
01/06/2022
16.97
 55 16.97 16.97 16.97 0 0 0
31/05/2022
16.97
 19,800 16.82 16.97 16.68 0 500 -0.0
30/05/2022
16.82
 13,100 16.82 16.82 16.68 0 0 0
27/05/2022
16.82
 11,700 18.03 18.03 16.82 0 0 0
26/05/2022
18.03
 7,701 18.46 18.46 16.68 0 0 0
25/05/2022
18.46
 26,000 16.90 18.46 18.10 0 0 0
24/05/2022
16.90
 46,000 16.97 16.97 16.33 0 0 0
23/05/2022
16.97
 27,100 16.75 16.97 15.62 0 4,100 -0.1
20/05/2022
16.75
 700 17.04 17.04 16.40 0 0 0
19/05/2022
17.04
 1,000 17.18 17.18 17.04 400 0 0.0
18/05/2022
17.18
 18,900 17.68 17.68 16.19 0 0 0
17/05/2022
17.68
 48,000 16.33 17.68 15.62 0 0 0
16/05/2022
16.33
 50,700 16.33 16.33 15.62 0 0 0
13/05/2022
16.33
 2,600 17.04 17.04 16.33 0 500 -0.0
12/05/2022
17.04
 1,500 17.39 17.39 17.04 0 0 0
11/05/2022
17.39
 1,000 17.46 17.46 17.39 0 0 0
10/05/2022
17.46
 31,200 16.82 18.03 16.82 500 1,700 -0.0
09/05/2022
16.82
 52,600 18.67 19.03 16.82 500 0 0.0
06/05/2022
18.67
 3,800 18.67 18.67 18.32 0 0 0
05/05/2022
18.67
 18,700 19.45 19.45 17.75 0 0 0
04/05/2022
19.45
 37,425 18.10 19.88 18.10 0 0 0
29/04/2022
18.10
 19,400 17.75 18.10 17.04 0 0 0
28/04/2022
17.75
 1,500 17.75 17.75 16.26 0 0 0
27/04/2022
17.75
 0 17.75 17.75 17.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |