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
(2024-10-23) 		4.20 38.89% 686,747 -22,700 -0.3
10.70
15.50
15
2 tháng
(2024-09-23) 		4.60 44.23% 788,918 -22,700 -0.3
10.10
15.50
15
3 tháng
(2024-08-26) 		3.80 33.93% 844,889 -22,840 -0.3
10.10
15.50
15
6 tháng
(2024-05-27) 		6.17 69.82% 1,702,485 -16,640 -0.2
8.83
15.50
15
12 tháng
(2023-11-28) 		7.58 102.07% 2,346,459 14,566 0.0
7.33
15.50
15
24 tháng
(2022-12-05) 		5.37 55.70% 4,391,570 24,962 0.1
7.33
15.50
15
36 tháng
(2021-12-08) 		-1.61 -9.70% 7,391,929 37,365 0.4
7.33
23.85
15
60 tháng
(2019-12-19) 		3.36 28.82% 12,076,570 -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)
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
26/11/2021
16.61
 7,800 17.18 17.18 16.54 0 0 0
25/11/2021
17.18
 13,300 17.32 17.32 16.68 0 0 0
24/11/2021
17.32
 38,600 17.32 17.39 16.33 100 0 0.0
23/11/2021
17.32
 3,900 16.11 17.68 16.40 300 0 0.0
22/11/2021
16.11
 45,400 17.61 17.61 15.97 0 0 0
19/11/2021
17.61
 33,118 17.89 17.89 16.97 1,200 200 0.0
18/11/2021
17.89
 5,110 17.89 17.89 17.25 0 0 0
17/11/2021
17.89
 14,500 17.89 18.10 17.61 0 0 0
16/11/2021
17.89
 49,222 17.04 17.96 16.90 200 0 0.0
15/11/2021
17.04
 22,400 17.46 17.75 16.75 0 0 0
12/11/2021
17.46
 34,600 19.10 19.10 17.32 0 0 0
11/11/2021
19.10
 71,145 18.32 19.52 17.32 0 0 0
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
10/11/2021
18.32
 28,615 16.90 18.32 17.39 0 0 0
09/11/2021
16.90
 164,910 15.41 16.90 16.23 0 0 0
08/11/2021
15.41
 163,655 14.06 15.41 14.20 0 0 0
05/11/2021
14.06
 22,100 13.99 14.33 13.99 0 300 -0.0
04/11/2021
13.99
 18,000 13.93 14.06 13.93 0 0 0
03/11/2021
13.93
 27,514 13.99 14.13 13.86 0 0 0
02/11/2021
13.99
 34,350 13.86 14.13 13.66 0 0 0
01/11/2021
13.86
 83,000 13.32 14.20 13.32 0 0 0
29/10/2021
13.32
 32,051 13.39 13.52 13.32 0 0 0
28/10/2021
13.39
 12,100 13.59 13.59 13.18 0 800 -0.0
27/10/2021
13.59
 43,500 13.05 14.06 13.12 0 0 0
26/10/2021
13.05
 15,700 13.12 14.40 12.98 0 0 0
25/10/2021
13.12
 18,100 12.71 13.18 12.71 0 0 0
22/10/2021
12.71
 15,500 12.78 12.85 12.58 100 0 0.0
21/10/2021
12.78
 9,700 12.85 12.85 12.78 0 0 0
20/10/2021
12.85
 13,300 12.98 12.98 12.78 0 0 0
19/10/2021
12.98
 4,600 12.98 12.98 12.85 0 0 0
18/10/2021
12.98
 6,800 13.05 13.05 12.78 700 0 0
15/10/2021
13.05
 14,800 13.05 13.18 12.85 0 0 0
14/10/2021
13.05
 1,300 13.39 13.39 12.98 0 0 0
13/10/2021
13.39
 9,500 13.45 13.45 12.85 0 0 0
12/10/2021
13.45
 9,700 13.66 13.66 13.12 0 0 0
11/10/2021
13.66
 16,200 13.86 13.86 13.25 100 0 0.0
08/10/2021
13.86
 40,700 13.18 14.47 13.12 0 0 0
07/10/2021
13.18
 24,000 13.18 13.18 12.85 0 0 0
06/10/2021
13.18
 62,900 13.05 13.18 12.71 0 0 0
05/10/2021
13.05
 29,800 13.18 13.18 12.71 0 0 0
04/10/2021
13.18
 26,000 13.25 13.25 12.85 0 0 0
01/10/2021
13.25
 29,500 13.18 13.72 12.78 0 0 0
30/09/2021
13.18
 19,100 13.12 13.32 12.78 0 0 0
29/09/2021
13.12
 29,214 13.05 13.12 12.64 0 0 0
28/09/2021
13.05
 5,100 13.39 13.39 12.58 0 0 0
27/09/2021
13.39
 17,000 12.91 13.86 12.58 0 0 0
24/09/2021
12.91
 75,500 13.59 13.59 12.91 0 0 0
23/09/2021
13.59
 141,000 13.18 13.93 13.18 0 0 0
22/09/2021
13.18
 44,800 13.45 13.45 12.85 0 500 -0.0
21/09/2021
13.45
 89,700 13.99 13.99 12.71 200 21,700 -0.4
20/09/2021
13.99
 68,300 14.54 14.87 13.86 0 0 0
17/09/2021
14.54
 63,800 14.20 14.60 14.20 200 2,000 -0.0
16/09/2021
14.20
 165,120 13.52 14.54 12.71 0 5,500 -0.1
15/09/2021
13.52
 43,000 13.52 14.54 13.52 2,500 1,000 0.0
14/09/2021
13.52
 163,200 12.71 13.93 12.78 21,500 1,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |