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
(2024-08-21) 		-0.60 -5.45% 56,600 -240 -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
(2024-06-24) 		-0.22 -2.05% 595,800 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
(2023-09-26) 		1.66 19.01% 1,819,433 27,866 0.3
7.33
11.90
10.40
24 tháng
(2022-10-03) 		-2.30 -18.10% 3,929,058 53,390 0.5
7.33
12.70
10.40
36 tháng
(2021-10-06) 		-2.78 -21.11% 8,043,128 71,365 0.9
7.33
23.85
10.40
60 tháng
(2019-10-17) 		-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)
11/07/2017
17.85
 600 19.84 19.84 17.85 0 0 0
10/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
07/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
06/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
05/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
04/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
03/07/2017
19.84
 0 19.84 19.84 19.84 0 0 0
30/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
29/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
28/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
27/06/2017
19.84
 0 19.84 19.84 19.84 0 0 0
26/06/2017
19.84
 3,500 20.50 20.50 19.84 0 0 0
23/06/2017
20.50
 0 20.50 20.50 20.50 0 0 0
22/06/2017
20.50
 1,100 20.50 20.50 20.46 0 0 0
21/06/2017
20.50
 300 19.84 20.50 19.84 0 0 0
20/06/2017
19.84
 2,850 18.81 19.84 18.02 0 100 -0.0
19/06/2017
18.81
 100 18.84 18.84 18.81 0 0 0
16/06/2017
18.84
 0 18.84 18.84 18.84 0 0 0
15/06/2017
18.84
 300 20.17 20.17 18.51 0 0 0
14/06/2017
20.17
 44,600 19.18 20.17 18.22 700 0 0.0
13/06/2017
19.18
 200 17.46 19.18 18.84 0 0 0
12/06/2017
17.46
 450 15.87 17.46 16.20 0 0 0
09/06/2017
15.87
 0 15.87 15.87 15.87 0 0 0
08/06/2017
15.87
 100 15.47 15.87 15.87 0 0 0
07/06/2017
15.47
 200 14.08 15.47 15.47 0 0 0
06/06/2017
14.08
 0 14.08 14.08 14.08 0 0 0
05/06/2017
14.08
 0 14.08 14.08 14.08 0 0 0
02/06/2017
14.08
 100 15.64 15.64 14.08 0 0 0
01/06/2017
15.64
 100 14.25 15.64 15.64 0 0 0
31/05/2017
14.25
 100 15.80 15.80 14.25 0 0 0
30/05/2017
15.80
 100 14.38 15.80 15.80 0 0 0
29/05/2017
14.38
 100 13.09 14.38 14.38 0 0 0
26/05/2017
13.09
 200 13.06 13.09 13.09 0 0 0
25/05/2017: Cổ tức tiền mặt tỉ lệ: 10%
25/05/2017
13.06
 0 13.06 13.06 13.06 0 0 0
24/05/2017
13.06
 500 14.03 14.03 13.06 0 0 0
23/05/2017
14.03
 0 14.03 14.03 14.03 0 0 0
22/05/2017
14.03
 200 15.57 15.57 14.03 0 0 0
19/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
18/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
17/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
16/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
15/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
12/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
11/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
10/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
09/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
08/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
05/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
04/05/2017
15.57
 0 15.57 15.57 15.57 0 0 0
03/05/2017
15.57
 100 17.09 17.09 15.57 100 100 0
28/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
27/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
26/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
25/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
24/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
21/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
20/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
19/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
18/04/2017
17.09
 0 17.09 17.09 17.09 0 0 0
17/04/2017
17.09
 100 16.28 17.09 17.09 0 0 0
14/04/2017
16.28
 900 17.80 19.35 16.28 0 0 0
13/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
12/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
11/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
10/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
07/04/2017
17.80
 0 17.80 17.80 17.80 0 0 0
05/04/2017
17.80
 100 19.51 19.51 17.80 0 0 0
04/04/2017
19.51
 0 19.51 19.51 19.51 0 0 0
03/04/2017
19.51
 0 19.51 19.51 19.51 0 0 0
31/03/2017
19.51
 3,600 17.73 19.51 16.44 0 0 0
30/03/2017
17.73
 9,500 16.80 17.73 17.73 0 0 0
29/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
28/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
27/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
24/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
23/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
22/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
21/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
20/03/2017
16.80
 1 16.80 16.80 16.80 0 0 0
17/03/2017
16.80
 0 16.80 16.80 16.80 0 0 0
16/03/2017
16.80
 1 16.80 16.80 16.80 0 0 0
15/03/2017
16.80
 301 18.41 18.41 16.64 0 0 0
14/03/2017
18.41
 0 18.41 18.41 18.41 0 0 0
13/03/2017
18.41
 1,000 20.31 20.31 18.41 0 0 0
10/03/2017
20.31
 0 20.31 20.31 20.31 0 0 0
09/03/2017
20.31
 100 18.70 20.31 20.31 0 0 0
08/03/2017
18.70
 100 18.48 18.70 18.70 0 0 0
07/03/2017
18.48
 0 18.48 18.48 18.48 0 0 0
06/03/2017
18.48
 0 18.48 18.48 18.48 0 0 0
03/03/2017
18.48
 0 18.48 18.48 18.48 0 0 0
02/03/2017
18.48
 0 18.48 18.48 18.48 0 0 0
01/03/2017
18.48
 0 18.48 18.48 18.48 0 0 0
28/02/2017
18.48
 0 18.48 18.48 18.48 0 0 0
27/02/2017
18.48
 0 18.48 18.48 18.48 0 0 0
24/02/2017
18.48
 0 18.48 18.48 18.48 0 0 0
23/02/2017
18.48
 100 18.70 18.70 18.48 0 0 0
22/02/2017
18.70
 0 18.70 18.70 18.70 0 0 0
21/02/2017
18.70
 100 18.48 18.70 18.70 0 0 0
20/02/2017
18.48
 0 18.48 18.48 18.48 0 0 0
17/02/2017
18.48
 100 20.28 20.28 18.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |