CTCP Vinafreight (vnf)

15
0.20
(1.35%)
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) 		4.60 45.10% 670,655 -22,700 -0.3
10.20
15.50
14.80
2 tháng
(2024-09-23) 		4.40 42.31% 768,418 -22,700 -0.3
10.10
15.50
14.80
3 tháng
(2024-08-22) 		3.80 34.55% 825,291 -22,940 -0.3
10.10
15.50
14.80
6 tháng
(2024-05-24) 		5.78 64.07% 1,689,285 -16,640 -0.2
8.83
15.50
14.80
12 tháng
(2023-11-27) 		7.38 99.37% 2,327,795 14,566 0.0
7.33
15.50
14.80
24 tháng
(2022-12-01) 		4.90 49.55% 4,374,591 24,962 0.1
7.33
15.50
14.80
36 tháng
(2021-12-06) 		-1.81 -10.90% 7,390,129 38,865 0.4
7.33
23.85
14.80
60 tháng
(2019-12-17) 		3.16 27.10% 12,056,070 -257,985 -4.4
7.33
23.85
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
15
 6,800 14.50 15 14.50 0 0 0
20/11/2024
14.80
 23,100 14.40 15 14.40 0 0 0
19/11/2024
14.80
 25,300 14.80 15.40 14.50 600 100 0.0
18/11/2024
15
 42,000 15.10 15.30 14.50 0 200 -0.0
15/11/2024
15.30
 14,900 15.50 16 15 0 100 -0.0
14/11/2024
15.50
 108,719 14.30 15.70 14.10 0 200 -0.0
13/11/2024
14.30
 305 14.30 14.30 14.30 0 0 0
12/11/2024
14.40
 8,650 14.80 15 14.40 0 0 0
11/11/2024
14.60
 52,030 13.90 14.70 13.90 0 0 0
08/11/2024
13.90
 22,610 13.60 14.30 13.60 0 0 0
07/11/2024
13.70
 4,152 13.70 13.70 13.30 0 0 0
06/11/2024
13.70
 29,936 13.90 13.90 13.70 0 0 0
05/11/2024
14
 10,129 14.90 14.90 13.70 0 100 -0.0
04/11/2024
14.10
 171,766 14.10 14.10 13.30 0 0 0
01/11/2024
12.90
 61,518 12.90 12.90 12.90 0 21,800 -0.3
31/10/2024
11.80
 75,131 11.70 11.80 11.50 0 0 0
30/10/2024
10.80
 6,900 10.80 10.80 10.80 0 800 -0.0
29/10/2024
10.70
 4,100 10.40 10.70 10.40 0 0 0
28/10/2024
10.80
 5,001 10.80 10.80 10.80 0 0 0
25/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
24/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
23/10/2024
10.80
 0 10.80 10.80 10.80 0 0 0
22/10/2024
10.80
 4,408 10.80 10.80 10.80 0 0 0
21/10/2024
10.20
 0 10.20 10.20 10.20 0 0 0
18/10/2024
10.20
 6,100 10.40 10.40 10.20 0 0 0
17/10/2024
10.10
 0 10.10 10.10 10.10 0 0 0
16/10/2024
10.10
 0 10.10 10.10 10.10 0 0 0
15/10/2024
10.10
 27,500 10.30 10.30 10.10 0 0 0
14/10/2024
10.30
 5,600 10.40 10.40 10.30 0 0 0
11/10/2024
10.30
 2,200 10.30 10.30 10.30 0 0 0
10/10/2024
10.30
 0 10.30 10.30 10.30 0 0 0
09/10/2024
10.30
 0 10.30 10.30 10.30 0 0 0
08/10/2024
10.30
 300 10.30 10.30 10.30 0 0 0
07/10/2024
10.30
 10,500 10.80 10.80 10.20 0 0 0
04/10/2024
10.50
 7,500 10.40 10.50 10.40 0 0 0
03/10/2024
10.60
 10,000 10.60 10.60 10.30 0 0 0
02/10/2024
10.60
 900 10.40 10.70 10.40 0 0 0
01/10/2024
10.70
 3,477 10.40 10.70 10.30 0 0 0
30/09/2024
10.50
 9,802 10.90 10.90 10.50 0 0 0
27/09/2024
10.40
 500 10.40 10.40 10.40 0 0 0
26/09/2024
10.50
 2,200 10.50 10.50 10.20 0 0 0
25/09/2024
10.50
 8,801 10.30 10.50 10.10 0 0 0
24/09/2024
10.40
 1,300 10.40 10.40 10.40 0 0 0
23/09/2024
10.40
 1,083 10.40 10.40 10.40 0 0 0
20/09/2024
10.40
 0 10.40 10.40 10.40 0 0 0
19/09/2024
10.40
 15,038 10.40 10.50 10 0 0 0
18/09/2024
10.40
 2,104 10.50 10.50 10.40 0 0 0
17/09/2024
10.60
 340 10.50 10.60 10.50 0 40 -0.0
16/09/2024
10.50
 2,203 10 10.50 10 0 0 0
13/09/2024
10.90
 2,604 10.90 10.90 10.90 0 0 0
12/09/2024
11
 1,001 11 11 11 0 0 0
11/09/2024
10.70
 5,596 10.20 10.70 10 0 0 0
10/09/2024
11
 0 11 11 11 0 0 0
09/09/2024
11
 1,111 10.60 11 10.60 0 0 0
06/09/2024
11.50
 100 11.50 11.50 11.50 0 0 0
05/09/2024
10.70
 1,900 11 11 10.70 0 0 0
04/09/2024
11
 1,800 11 11 11 0 0 0
30/08/2024
11.90
 4,150 11.50 11.90 11.30 0 200 -0.0
29/08/2024
11.10
 7,204 11 11.10 11 100 0 0.0
28/08/2024
10.50
 10,400 11.10 11.20 10.50 0 0 0
27/08/2024
11.20
 10 11.20 11.20 11.20 0 0 0
26/08/2024
11.20
 410 11.30 11.30 11.20 0 0 0
23/08/2024
11
 502 11 11 11 0 100 -0.0
22/08/2024
11
 400 11 11 11 0 0 0
21/08/2024
11
 0 11 11 11 0 0 0
20/08/2024
11
 21,063 11.50 11.50 10.70 400 0 0.0
19/08/2024
11
 5,300 11 11.30 11 0 100 -0.0
16/08/2024
11
 21 11 11 11 0 0 0
15/08/2024
11
 23,200 11 11 11 10,000 0 0.1
14/08/2024
11
 200 10.50 11 10.50 0 0 0
13/08/2024
11
 1,400 11 11 11 0 0 0
12/08/2024
11
 4,100 11 11 11 0 0 0
09/08/2024
11.10
 17 11.10 11.10 11.10 0 0 0
08/08/2024
11.10
 20,210 10.20 11.10 10.20 200 0 0.0
07/08/2024
11.10
 18,839 11.20 11.30 10.40 0 0 0
06/08/2024
11.30
 6 11.30 11.30 11.30 0 0 0
05/08/2024
11.30
 2,795 11.40 11.40 11.30 0 100 -0.0
02/08/2024
11.40
 10,609 11 11.50 10.90 0 100 -0.0
01/08/2024
11
 47,662 10.70 11.20 9.90 300 0 0.0
31/07/2024
10.70
 7,002 10.50 11 10.40 100 0 0.0
30/07/2024
10.60
 21,100 10.60 10.60 10.50 300 800 -0.0
29/07/2024
10.60
 12,450 10.30 10.60 10.10 100 0 0.0
26/07/2024
10.40
 100 10.40 10.40 10.40 0 0 0
25/07/2024
10.40
 11,279 10.80 10.80 9.80 0 0 0
24/07/2024
10.70
 300 10.80 10.80 10.70 0 200 -0.0
23/07/2024
10.60
 6,170 11 11 9.70 0 0 0
22/07/2024
10.50
 41,100 10.20 10.70 10.20 0 200 -0.0
19/07/2024
10.80
 1,103 10.90 11 10.80 0 0 0
18/07/2024
10.90
 2,101 10.50 11 10.50 0 0 0
17/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2024
10.80
 3,803 11.10 11.10 10.10 500 0 0.0
16/07/2024
10.90
 33,354 10.43 11.09 10.34 1,000 0 0.0
15/07/2024
10.90
 11,000 10.99 11.09 10.90 0 0 0
12/07/2024
10.99
 1,500 10.99 10.99 10.90 0 400 -0.0
11/07/2024
10.99
 2,679 10.99 10.99 10.99 0 600 -0.0
10/07/2024
10.99
 5,234 10.62 11.18 10.62 0 200 -0.0
09/07/2024
10.99
 5,824 11.09 11.09 10.52 400 400 -0.0
08/07/2024
11.09
 9,268 11.09 11.28 10.81 600 0 0.0
05/07/2024
11.09
 48,029 10.99 11.09 10.34 0 100 -0.0
04/07/2024
11.28
 1,984 11.37 11.37 10.81 0 0 0
03/07/2024
11.37
 13,690 10.81 11.37 10.81 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |