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)
13/09/2021
12.71
 302,758 12.44 12.85 12.30 0 2,300 -0.0
10/09/2021
12.44
 24,900 11.83 12.85 11.90 200 0 0.0
09/09/2021
11.83
 80,500 11.49 12.10 10.88 3,800 1,000 0.0
08/09/2021
11.49
 229,600 12.71 12.71 11.49 1,000 4,300 -0.1
07/09/2021
12.71
 24,802 12.03 13.18 12.03 1,600 0 0.0
06/09/2021
12.03
 281,750 10.95 12.03 11.90 200 0 0.0
01/09/2021
10.95
 355,500 10.01 10.95 10.82 4,300 0 0.1
31/08/2021
10.01
 4,500 10.01 10.07 9.87 0 0 0
30/08/2021
10.01
 2,200 10.14 10.14 10.01 0 0 0
27/08/2021
10.14
 3,300 9.87 10.14 9.47 0 0 0
26/08/2021
9.87
 15,800 9.19 9.87 9.26 0 0 0
25/08/2021
9.19
 1,000 10.07 10.07 9.19 600 0 0.0
24/08/2021
10.07
 10 10.07 10.07 10.07 0 0 0
23/08/2021
10.07
 3,800 9.47 10.07 9.13 400 0 0.0
20/08/2021
9.47
 500 10.21 10.21 9.47 0 0 0
19/08/2021
10.21
 7,200 9.94 10.34 9.47 0 0 0
18/08/2021
9.94
 10,400 10.75 10.75 9.94 0 0 0
17/08/2021
10.75
 3,700 10.75 11.02 9.80 0 0 0
16/08/2021
10.75
 1,600 10.55 10.75 9.87 0 0 0
13/08/2021
10.55
 9,800 10.68 10.68 9.67 0 0 0
12/08/2021
10.68
 21,200 10.28 11.29 10.48 0 0 0
11/08/2021
10.28
 13,918 9.40 10.28 10.28 0 0 0
10/08/2021
9.40
 12,400 8.59 9.40 8.92 0 0 0
09/08/2021
8.59
 4,300 9.33 9.33 8.45 0 0 0
06/08/2021
9.33
 0 9.33 9.33 9.33 0 0 0
05/08/2021
9.33
 0 9.33 9.33 9.33 0 0 0
04/08/2021
9.33
 3,100 8.72 9.33 8.72 0 0 0
03/08/2021
8.72
 4,700 8.59 8.86 8.45 0 0 0
02/08/2021
8.59
 1,800 8.79 8.79 8.32 1,500 0 0.0
30/07/2021
8.79
 2,100 8.79 8.79 8.79 0 0 0
29/07/2021
8.79
 1,100 8.86 8.86 8.79 0 0 0
28/07/2021
8.86
 69,010 8.79 8.86 8.05 0 0 0
27/07/2021
8.79
 600 8.79 8.86 8.79 0 0 0
26/07/2021
8.79
 0 8.79 8.79 8.79 0 0 0
23/07/2021
8.79
 1,610 9.13 9.13 8.79 0 0 0
22/07/2021
9.13
 3,600 9.40 9.40 9.13 0 0 0
21/07/2021
9.40
 1,900 8.99 9.87 8.25 0 0 0
20/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
19/07/2021
8.99
 2,700 8.86 8.99 8.86 0 0 0
16/07/2021
8.86
 1,200 8.99 8.99 8.86 0 0 0
15/07/2021
8.99
 9,700 8.18 8.99 8.59 0 0 0
14/07/2021
8.18
 1,400 7.44 8.18 8.18 0 0 0
13/07/2021
7.44
 5,000 7.77 7.77 7.44 0 0 0
12/07/2021
7.77
 100 8.38 8.38 7.77 0 0 0
09/07/2021
8.38
 600 8.59 8.59 8.38 0 0 0
08/07/2021
8.59
 0 8.59 8.59 8.59 0 0 0
07/07/2021
8.59
 500 8.72 8.72 8.59 0 500 -0.0
06/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
05/07/2021
8.72
 1,500 8.72 8.72 8.72 0 0 0
02/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
01/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
30/06/2021
8.72
 800 8.92 8.92 8.72 0 0 0
29/06/2021
8.92
 2,002 8.99 8.99 8.92 0 0 0
28/06/2021
8.99
 900 8.72 8.99 8.72 0 0 0
25/06/2021
8.72
 2,000 8.79 8.79 8.72 0 0 0
24/06/2021
8.79
 2,000 8.99 8.99 8.79 0 0 0
23/06/2021
8.99
 2,100 8.99 8.99 8.92 0 0 0
22/06/2021
8.99
 0 8.99 8.99 8.99 0 0 0
21/06/2021
8.99
 5,800 8.79 9.06 8.86 0 0 0
18/06/2021
8.79
 10,050 8.86 8.86 8.72 0 5,800 -0.1
17/06/2021
8.86
 15,200 8.86 8.86 8.79 0 6,700 -0.1
16/06/2021
8.86
 23,700 9.26 9.26 8.65 0 8,600 -0.1
15/06/2021
9.26
 11,000 8.65 9.26 8.52 0 8,100 -0.1
14/06/2021
8.65
 16,800 8.65 8.65 8.59 0 9,500 -0.1
11/06/2021
8.65
 16,100 8.18 8.65 8.11 0 10,800 -0.1
10/06/2021
8.18
 5,900 8.65 8.65 7.98 0 100 -0.0
09/06/2021
8.65
 5,400 9.40 9.40 8.52 0 0 0
08/06/2021
9.40
 500 9.47 9.47 8.65 0 0 0
07/06/2021
9.47
 0 9.47 9.47 9.47 0 0 0
04/06/2021
9.47
 4,400 9.47 10.01 9.47 0 3,100 -0.0
03/06/2021
9.47
 1,700 10.07 10.07 9.33 0 0 0
02/06/2021
10.07
 4,100 10.07 10.07 9.19 0 2,700 -0.0
01/06/2021
10.07
 0 10.07 10.07 10.07 0 0 0
31/05/2021
10.07
 0 10.07 10.07 10.07 0 0 0
28/05/2021
10.07
 0 10.07 10.07 10.07 0 0 0
27/05/2021
10.07
 4,100 10.61 10.61 9.67 0 0 0
26/05/2021
10.61
 22,200 9.67 10.61 9.67 0 22,000 -0.3
25/05/2021
9.67
 27,500 9.67 9.67 9.60 0 7,500 -0.1
24/05/2021
9.67
 17,406 10.68 10.68 9.67 0 0 0
21/05/2021
10.68
 1,500 11.09 11.09 10.68 0 1,000 -0.0
20/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
19/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
18/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
17/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
14/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
13/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
12/05/2021
11.09
 500 11.09 12.10 11.09 100 0 0.0
11/05/2021
11.09
 102 10.14 11.09 11.09 100 0 0.0
10/05/2021
10.14
 700 10.14 10.14 10.14 0 0 0
07/05/2021
10.14
 300 10.82 10.82 10.14 0 0 0
06/05/2021
10.82
 0 10.82 10.82 10.82 0 0 0
05/05/2021
10.82
 0 10.82 10.82 10.82 0 0 0
04/05/2021
10.82
 300 10.82 10.82 10.82 0 0 0
29/04/2021
10.82
 0 10.82 10.82 10.82 0 0 0
28/04/2021
10.82
 300 11.49 11.49 10.82 0 0 0
27/04/2021
11.49
 2,808 11.49 11.49 11.49 2,700 0 0.0
26/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
23/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
22/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
20/04/2021
11.49
 400 11.36 12.37 11.49 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |