CTCP Vinafreight (vnf)

10.40
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
(2024-08-20) 		-0.60 -5.45% 77,600 160 0.0
10.40
11.90
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 310,900 9,660 0.1
10.40
11.90
10.40
3 tháng
(2024-06-21) 		-1.35 -11.46% 616,100 10,760 0.1
10.40
11.90
10.40
6 tháng
(2024-03-25) 		2.13 25.77% 1,109,880 7,560 0.1
7.89
11.90
10.40
12 tháng
(2023-09-25) 		1.57 17.74% 1,828,533 27,866 0.3
7.33
11.90
10.40
24 tháng
(2022-09-30) 		-1.42 -12.04% 3,934,760 53,490 0.5
7.33
12.70
10.40
36 tháng
(2021-10-05) 		-2.65 -20.30% 8,072,928 71,365 0.9
7.33
23.85
10.40
60 tháng
(2019-10-16) 		-0.19 -1.76% 11,287,805 -235,285 -4.1
7.33
23.85
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
10.82
 5,000 10.68 11.09 10.68 0 3,000 -0.0
04/02/2021
10.68
 2,000 10.68 11.49 10.68 0 0 0
03/02/2021
10.68
 19,300 11.76 12.30 10.61 1,000 10,200 -0.1
02/02/2021
11.76
 0 11.76 11.76 11.76 0 0 0
01/02/2021
11.76
 2,700 10.95 11.76 10.95 0 1,500 -0.0
29/01/2021
10.95
 1,100 10.07 10.95 10.75 0 200 -0.0
28/01/2021
10.07
 2,800 11.16 11.16 10.07 0 0 0
27/01/2021
11.16
 3,600 12.24 12.24 11.02 1,000 400 0.0
26/01/2021
12.24
 24,200 12.17 12.24 10.95 0 12,400 -0.2
25/01/2021
12.17
 100 11.22 12.17 12.17 100 0 0.0
22/01/2021
11.22
 15,000 12.44 13.18 11.22 0 10,500 -0.2
21/01/2021
12.44
 300 11.36 12.44 12.44 0 200 -0.0
20/01/2021: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
20/01/2021
11.36
 300 10.36 11.36 11.36 200 200 0
19/01/2021
10.37
 14,900 11.48 12.56 10.37 0 0 0
18/01/2021
11.48
 3,880 12.76 12.76 11.48 0 0 0
15/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
14/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
13/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
12/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
11/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
08/01/2021
12.76
 0 12.76 12.76 12.76 0 0 0
07/01/2021
12.76
 400 13.88 13.88 12.76 0 0 0
06/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
05/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
04/01/2021
13.88
 0 13.88 13.88 13.88 0 0 0
31/12/2020
13.88
 100 12.64 13.88 13.88 100 0 0.0
30/12/2020
12.64
 100 13.96 13.96 12.64 0 0 0
29/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
28/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
25/12/2020
13.96
 0 13.96 13.96 13.96 0 0 0
24/12/2020
13.96
 100 14.47 14.47 13.96 0 0 0
23/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
22/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
21/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
18/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
17/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
16/12/2020
14.47
 0 14.47 14.47 14.47 0 0 0
15/12/2020
14.47
 100 13.16 14.47 14.47 100 0 0.0
14/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
11/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
10/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
09/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
08/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
07/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
04/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
03/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
02/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
01/12/2020
13.16
 0 13.16 13.16 13.16 0 0 0
30/11/2020
13.16
 200 12.76 13.16 13.16 0 200 -0.0
27/11/2020
12.76
 1,000 12.76 12.76 12.76 0 1,000 0
26/11/2020
12.76
 5,300 12.76 12.76 11.96 0 0 0
25/11/2020
12.76
 300 12.76 12.76 12.76 0 300 -0.0
24/11/2020
12.76
 16,000 12.76 12.76 12.76 0 0 0
23/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
20/11/2020
12.76
 300 12.76 12.76 12.76 0 0 0
19/11/2020
12.76
 0 12.76 12.76 12.76 0 0 0
18/11/2020
12.76
 1,100 11.64 12.76 11.64 0 1,000 -0.0
17/11/2020
11.64
 100 10.61 11.64 11.64 100 0 0.0
16/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
16/11/2020
10.61
 17,000 11.76 11.76 10.61 0 0 0
13/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
12/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
11/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
10/11/2020
11.76
 200 11.76 11.76 11.76 0 0 0
09/11/2020
11.76
 300 11.76 11.76 11.76 0 0 0
06/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
05/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
04/11/2020
11.76
 0 11.76 11.76 11.76 0 0 0
03/11/2020
11.76
 200 12.15 12.15 11.76 0 0 0
02/11/2020
12.15
 0 12.15 12.15 12.15 0 0 0
30/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
29/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
28/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
27/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
26/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
23/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
22/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
21/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
20/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
19/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
16/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
15/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
14/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
13/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
12/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
09/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
08/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
07/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
06/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
05/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
02/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
01/10/2020
12.15
 0 12.15 12.15 12.15 0 0 0
30/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
29/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
28/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
25/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
24/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
23/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
22/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
21/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0
18/09/2020
12.15
 0 12.15 12.15 12.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |