CTCP Vận tải và Thuê tàu (vfr)

11.60
0.20
(1.75%)
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
(2024-10-21) 		0.60 5.56% 20,581 0 0
10.60
13.70
11.40
2 tháng
(2024-09-23) 		-0.40 -3.39% 35,281 -500 -0.0
10.60
13.70
11.40
3 tháng
(2024-08-22) 		-1.50 -11.63% 46,403 -500 -0.0
10.60
13.70
11.40
6 tháng
(2024-05-24) 		-0.30 -2.56% 961,929 -20,400 -0.3
10.60
17.50
11.40
12 tháng
(2023-11-27) 		-1.60 -12.31% 1,283,493 23,000 0.2
10.40
17.50
11.40
24 tháng
(2022-12-01) 		4.40 62.86% 1,956,321 24,200 0.2
5.60
17.50
11.40
36 tháng
(2021-12-06) 		2 21.28% 2,210,769 24,201 0.2
5.60
17.50
11.40
60 tháng
(2019-12-17) 		7.30 178.05% 3,723,790 24,201 0.2
2.30
17.90
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
11.60
 100 11.60 11.60 11.60 0 0 0
20/11/2024
11.40
 500 11.40 11.40 11.40 0 0 0
19/11/2024
11.40
 1,800 11.30 11.50 11.30 0 0 0
18/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
15/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
14/11/2024
13.70
 12 12.90 12.90 12.90 0 0 0
13/11/2024
13.70
 30 12.90 12.90 12.90 0 0 0
12/11/2024
13.70
 20 12.90 12.90 12.90 0 0 0
11/11/2024
13.70
 10 12.90 12.90 12.90 0 0 0
08/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
07/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
06/11/2024
12.90
 0 12.90 12.90 12.90 0 0 0
05/11/2024
13.70
 700 11.90 13.70 11.90 0 0 0
04/11/2024
12
 0 12 12 12 0 0 0
01/11/2024
12.10
 7 12 12 12 0 0 0
31/10/2024
12.10
 13,701 11.40 12.10 11.40 0 0 0
30/10/2024
10.60
 1,400 10.50 10.60 10.50 0 0 0
29/10/2024
12
 0 12 12 12 0 0 0
28/10/2024
12
 500 12 12 12 0 0 0
25/10/2024
11.40
 0 11.40 11.40 11.40 0 0 0
24/10/2024
11.70
 701 11 11.70 11 0 0 0
23/10/2024
10.60
 0 10.60 10.60 10.60 0 0 0
22/10/2024
10.80
 1,200 10.60 10.80 10.60 0 0 0
21/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
18/10/2024
10.80
 3,800 10.90 10.90 10.80 0 0 0
17/10/2024
11
 200 11 11 11 0 0 0
16/10/2024
11
 0 11 11 11 0 0 0
15/10/2024
11
 1,000 11 11 11 0 0 0
14/10/2024
10.90
 1,000 11.30 11.30 10.90 0 0 0
11/10/2024
11.90
 0 11.90 11.90 11.90 0 0 0
10/10/2024
11.80
 1,300 11.80 11.90 11.80 0 0 0
09/10/2024
11.40
 700 11.40 11.40 11.40 0 0 0
08/10/2024
11.40
 1,000 11.40 11.40 11.40 0 0 0
07/10/2024
11.30
 1,000 11.70 11.70 11.30 0 0 0
04/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
03/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
02/10/2024
11.80
 0 11.80 11.80 11.80 0 0 0
01/10/2024
11.90
 1,200 11.80 11.90 11.80 0 0 0
30/09/2024
11.20
 0 11.20 11.20 11.20 0 0 0
27/09/2024
11.80
 2,700 11.40 11.80 11 0 0 0
26/09/2024
11.90
 300 11.90 12 11.90 0 0 0
25/09/2024
11.80
 500 11.80 11.80 11.80 0 500 -0.0
24/09/2024
11.80
 0 11.80 11.80 11.80 0 0 0
23/09/2024
11.80
 0 11.80 11.80 11.80 0 0 0
20/09/2024
11.90
 1,000 11.80 11.90 11.80 0 0 0
19/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
18/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
17/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
16/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
13/09/2024
11.60
 100 11.60 11.60 11.60 0 0 0
12/09/2024
11.60
 100 11.60 11.60 11.60 0 0 0
11/09/2024
11.60
 607 11.50 11.60 11.50 0 0 0
10/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
09/09/2024
11.50
 1,301 11.70 11.80 11.50 0 0 0
06/09/2024
12.20
 500 12.10 12.20 12.10 0 0 0
05/09/2024
12.20
 0 12.20 12.20 12.20 0 0 0
04/09/2024
12.20
 302 12.20 12.20 12.20 0 0 0
30/08/2024
12
 1,300 12 12.30 12 0 0 0
29/08/2024
12
 1,300 11.90 12 11.90 0 0 0
28/08/2024
11.50
 2,000 11.80 11.80 11.50 0 0 0
27/08/2024
12.10
 800 12.10 12.10 12.10 0 0 0
26/08/2024
11.90
 700 11.90 11.90 11.80 0 0 0
23/08/2024
11.60
 1,103 11.70 11.70 11.60 0 0 0
22/08/2024
12.90
 9 12.80 12.80 12.80 0 0 0
21/08/2024
12.90
 800 12.50 12.90 12.50 0 0 0
20/08/2024
12.50
 1,000 12.50 12.50 12.50 0 0 0
19/08/2024
12.60
 0 12.60 12.60 12.60 0 0 0
16/08/2024
12.80
 10,200 11.90 12.90 11.40 0 0 0
15/08/2024
11.10
 4,500 11 11.60 10.90 0 0 0
14/08/2024
12.20
 4,800 13 13 12.10 0 0 0
13/08/2024
11.90
 200 13 13 11.90 0 0 0
12/08/2024
11.90
 18 11.80 11.80 11.80 0 0 0
09/08/2024
11.90
 4,901 11.40 11.90 11.40 0 0 0
08/08/2024
13.10
 5,100 11.60 13.10 11.40 200 0 0.0
07/08/2024
13.30
 100 13.30 13.30 13.30 0 100 -0.0
06/08/2024
12
 2,000 12 12 12 0 2,000 -0.0
05/08/2024
11.90
 4,600 12.10 12.10 11.70 0 2,100 -0.0
02/08/2024
12.10
 3,000 12.20 12.20 12.10 0 3,000 -0.0
01/08/2024
12.30
 9,500 12.30 12.30 12.10 400 0 0.0
31/07/2024
12.30
 9,900 12.30 12.30 12.20 0 0 0
30/07/2024
12.30
 3,200 12.30 12.30 12.30 0 0 0
29/07/2024
12.30
 120 12.30 12.30 12.30 0 0 0
26/07/2024
12.80
 9 12.70 12.70 12.70 0 0 0
25/07/2024
12.80
 1,500 12.70 12.80 12.70 0 0 0
24/07/2024
12.50
 2,200 12 12.50 12 0 0 0
23/07/2024
12
 9,105 12.50 12.50 12 0 0 0
22/07/2024
12.90
 6,000 12.60 12.90 12.30 0 0 0
19/07/2024
13
 11,429 13.20 13.20 12.90 0 0 0
18/07/2024
13.70
 1,100 13.40 13.70 13.40 0 0 0
17/07/2024
13.40
 14,700 13.80 13.90 13.40 0 0 0
16/07/2024
14.30
 24,727 14.40 14.60 13.80 0 0 0
15/07/2024
14.70
 3,100 14.70 14.70 14.30 0 0 0
12/07/2024
14.60
 2,821 14.60 14.60 14.60 0 0 0
11/07/2024
14.60
 4,010 15.10 15.10 14.60 0 0 0
10/07/2024
15
 4,200 15.30 15.30 15 0 0 0
09/07/2024
15.20
 1,479 15.40 15.40 15.20 0 0 0
08/07/2024
15.30
 46,700 16.20 16.20 15.30 0 0 0
05/07/2024
15.20
 21,400 15.90 16.40 15.20 0 0 0
04/07/2024
15.60
 11,500 14.60 16.20 14.60 100 0 0.0
03/07/2024
15
 5,400 15 15 14.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |