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)
02/12/2015
25.64
 100 23.32 25.64 25.64 0 0 0
01/12/2015
23.32
 2,103 25.86 28.43 23.32 0 1,000 -0.1
30/11/2015
25.86
 2,200 23.54 25.86 25.71 0 2,000 -0.2
27/11/2015
23.54
 0 23.54 23.54 23.54 0 0 0
26/11/2015
23.54
 0 23.54 23.54 23.54 0 0 0
25/11/2015
23.54
 3 23.54 23.54 23.54 0 0 0
24/11/2015
23.54
 0 23.54 23.54 23.54 0 0 0
23/11/2015
23.54
 100 26.02 26.02 23.54 0 0 0
20/11/2015
26.02
 100 24.33 26.02 26.02 0 0 0
19/11/2015
24.33
 0 24.33 24.33 24.33 0 0 0
18/11/2015
24.33
 0 24.33 24.33 24.33 0 0 0
17/11/2015
24.33
 0 24.33 24.33 24.33 0 0 0
16/11/2015
24.33
 4,900 22.13 24.33 20.44 0 1,000 -0.1
13/11/2015
22.13
 5,300 22.10 24.30 20.75 0 0 0
12/11/2015
22.10
 1,000 22.10 22.10 22.10 1,000 0 0.1
11/11/2015
22.10
 100 20.57 22.10 22.10 0 0 0
10/11/2015
20.57
 0 20.57 20.57 20.57 0 0 0
09/11/2015
20.57
 0 20.57 20.57 20.57 0 0 0
06/11/2015
20.57
 1 20.57 20.57 20.57 0 0 0
05/11/2015
20.57
 100 21.95 21.95 20.57 0 0 0
04/11/2015
21.95
 0 21.95 21.95 21.95 0 0 0
03/11/2015
21.95
 200 21.95 21.95 19.75 0 200 -0.0
02/11/2015
21.95
 0 21.95 21.95 21.95 0 0 0
30/10/2015
21.95
 6,720 23.48 25.24 21.95 0 1,100 -0.1
29/10/2015
23.48
 104 22.13 23.48 23.48 0 0 0
28/10/2015
22.13
 0 22.13 22.13 22.13 0 0 0
27/10/2015
22.13
 0 22.13 22.13 22.13 0 0 0
26/10/2015
22.13
 0 22.13 22.13 22.13 0 0 0
23/10/2015
22.13
 1,100 20.16 22.13 21.95 100 100 0
22/10/2015
20.16
 200 21.73 23.48 20.16 0 0 0
21/10/2015
21.73
 0 21.73 21.73 21.73 0 0 0
20/10/2015
21.73
 300 19.75 21.73 21.60 0 0 0
19/10/2015
19.75
 0 19.75 19.75 19.75 0 0 0
16/10/2015
19.75
 100 19.59 19.75 19.75 0 100 -0.0
15/10/2015
19.59
 0 19.59 19.59 19.59 0 0 0
14/10/2015: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2015
19.59
 4,100 21.48 21.95 19.59 0 0 0
13/10/2015
21.48
 2,400 20.86 21.48 18.78 200 100 0.0
12/10/2015
20.86
 0 20.86 20.86 20.86 0 0 0
09/10/2015
20.86
 0 20.86 20.86 20.86 0 0 0
08/10/2015
20.86
 0 20.86 20.86 20.86 0 0 0
07/10/2015
20.86
 200 21.44 21.44 19.33 0 100 -0.0
06/10/2015
21.44
 210 21.57 21.57 19.42 0 100 -0.0
05/10/2015
21.57
 100 19.63 21.57 21.57 0 0 0
02/10/2015
19.63
 0 19.63 19.63 19.63 0 0 0
01/10/2015
19.63
 0 19.63 19.63 19.63 0 0 0
30/09/2015
19.63
 20 19.63 19.63 19.63 0 0 0
29/09/2015
19.63
 0 19.63 19.63 19.63 0 0 0
28/09/2015
19.63
 400 19.94 19.94 19.63 400 0 0.0
25/09/2015
19.94
 7,000 21.78 21.78 19.63 0 0 0
24/09/2015
21.78
 100 19.94 21.78 21.78 0 100 -0.0
23/09/2015
19.94
 0 19.94 19.94 19.94 0 0 0
22/09/2015
19.94
 0 19.94 19.94 19.94 0 0 0
21/09/2015
19.94
 0 19.94 19.94 19.94 0 0 0
18/09/2015
19.94
 2,700 19.63 19.94 19.94 2,700 0 0.2
17/09/2015
19.63
 800 20.86 20.86 19.63 800 0 0.1
16/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
15/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
14/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
11/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
10/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
09/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
08/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
07/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
04/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
03/09/2015
20.86
 0 20.86 20.86 20.86 0 0 0
01/09/2015
20.86
 100 19.42 20.86 20.86 0 0 0
31/08/2015
19.42
 1,100 21.48 21.48 19.42 1,000 0 0.1
28/08/2015
21.48
 0 21.48 21.48 21.48 0 0 0
27/08/2015
21.48
 0 21.48 21.48 21.48 0 0 0
26/08/2015
21.48
 2,000 21.78 21.78 21.48 2,000 0 0.1
25/08/2015
21.78
 10 21.78 21.78 21.78 0 0 0
24/08/2015
21.78
 100 21.17 21.78 21.78 0 0 0
21/08/2015
21.17
 150 19.51 21.17 21.17 0 0 0
20/08/2015
19.51
 0 19.51 19.51 19.51 0 0 0
19/08/2015
19.51
 0 19.51 19.51 19.51 0 0 0
18/08/2015
19.51
 0 19.51 19.51 19.51 0 0 0
17/08/2015
19.51
 200 19.51 19.51 19.51 0 0 0
14/08/2015
19.51
 400 19.51 19.51 19.33 0 0 0
13/08/2015
19.51
 200 20.59 20.59 19.51 0 0 0
12/08/2015
20.59
 0 20.59 20.59 20.59 0 0 0
11/08/2015
20.59
 0 20.59 20.59 20.59 0 0 0
10/08/2015
20.59
 150 20.98 20.98 20.59 0 0 0
07/08/2015
20.98
 0 20.98 20.98 20.98 0 0 0
06/08/2015
20.98
 200 20.59 20.98 20.59 0 0 0
05/08/2015
20.59
 400 19.08 20.98 19.11 0 0 0
04/08/2015
19.08
 9,800 20.59 20.59 18.56 0 0 0
03/08/2015
20.59
 0 20.59 20.59 20.59 0 0 0
31/07/2015
20.59
 200 20.59 20.59 20.59 0 0 0
30/07/2015
20.59
 100 20.59 20.59 20.59 0 0 0
29/07/2015
20.59
 100 20.59 20.59 20.59 0 0 0
28/07/2015
20.59
 100 18.71 20.59 20.59 0 0 0
27/07/2015
18.71
 0 18.71 18.71 18.71 0 0 0
24/07/2015
18.71
 0 18.71 18.71 18.71 0 0 0
23/07/2015
18.71
 0 18.71 18.71 18.71 0 0 0
22/07/2015
18.71
 300 19.94 21.94 18.71 0 0 0
21/07/2015
19.94
 400 18.71 20.22 19.94 0 0 0
20/07/2015
18.71
 7,600 20.25 20.55 18.71 0 0 0
17/07/2015
20.25
 1,400 20.25 20.25 20.25 1,400 0 0.1
16/07/2015
20.25
 1,600 18.41 20.25 16.87 0 0 0
15/07/2015
18.41
 2,700 18.44 20.28 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |