CTCP Vận tải và Thuê tàu (vfr)

11.90
0.30
(2.59%)
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) 		-1 -7.75% 11,900 0 0
11.50
12.90
11.90
2 tháng
(2024-07-22) 		-1 -7.75% 93,800 -6,600 -0.1
11.10
13.30
11.90
3 tháng
(2024-06-24) 		-4.20 -26.09% 620,400 -11,300 -0.2
11.10
17.50
11.90
6 tháng
(2024-03-25) 		-1.10 -8.46% 1,032,001 6,800 0.0
10.40
17.50
11.90
12 tháng
(2023-09-28) 		0.90 8.18% 1,388,165 19,700 0.2
8.80
17.50
11.90
24 tháng
(2022-10-03) 		5.10 75% 1,928,882 20,900 0.2
5.60
17.50
11.90
36 tháng
(2021-10-06) 		-0.10 -0.83% 2,508,151 20,901 0.2
5.60
17.50
11.90
60 tháng
(2019-10-17) 		7.90 197.50% 3,691,129 20,901 0.2
2.30
17.90
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2013
4.50
 0 4.50 4.50 4.50 0 0 0
08/11/2013
4.50
 43,700 4.14 4.50 4.14 0 0 0
07/11/2013
4.14
 2,500 4.36 4.36 4.14 0 0 0
06/11/2013
4.36
 2,200 4.21 4.36 4.21 0 0 0
05/11/2013
4.21
 50,100 3.92 4.21 3.92 0 31,000 -0.2
04/11/2013
3.92
 1,600 3.99 4.21 3.92 0 0 0
01/11/2013
3.99
 8,400 3.99 4.28 3.99 0 0 0
31/10/2013
3.99
 1,000 3.99 3.99 3.99 0 0 0
30/10/2013
3.99
 19,800 3.99 4.36 3.99 0 0 0
29/10/2013
3.99
 11,300 4.14 4.28 3.92 0 0 0
28/10/2013
4.14
 11,800 4.28 4.28 4.07 0 0 0
25/10/2013
4.28
 64,200 3.99 4.36 4.28 0 0 0
24/10/2013
3.99
 47,100 4.28 4.36 3.99 0 0 0
23/10/2013
4.28
 21,000 4.50 4.50 4.21 0 0 0
22/10/2013
4.50
 42,800 4.36 4.50 4.28 0 0 0
21/10/2013
4.36
 118,900 4.36 4.72 4.36 0 0 0
18/10/2013
4.36
 226,200 4.21 4.43 4.21 0 0 0
17/10/2013
4.21
 90,900 4.21 4.36 4.07 0 0 0
16/10/2013
4.21
 14,500 4.14 4.50 4.14 0 0 0
15/10/2013
4.14
 134,800 3.99 4.36 4.14 1,000 0 0.0
14/10/2013
3.99
 43,700 4.43 4.50 3.99 0 0 0
11/10/2013
4.43
 4,100 4.36 4.43 4.36 0 0 0
10/10/2013
4.36
 27,700 4.14 4.43 4.21 0 0 0
09/10/2013
4.14
 10,200 4.14 4.28 4.14 0 0 0
08/10/2013
4.14
 36,600 4.07 4.28 4.14 0 0 0
07/10/2013
4.07
 33,800 3.85 4.21 4.07 0 0 0
04/10/2013
3.85
 3,700 3.85 4.21 3.85 0 0 0
03/10/2013
3.85
 39,900 4.14 4.36 3.85 0 0 0
02/10/2013
4.14
 27,000 4.36 4.36 3.92 0 0 0
01/10/2013
4.36
 42,700 3.99 4.36 3.92 0 0 0
30/09/2013
3.99
 10,700 4.14 4.28 3.99 0 0 0
27/09/2013
4.14
 15,800 4.43 4.65 4.07 0 0 0
26/09/2013
4.43
 14,000 4.43 4.65 4.43 0 0 0
25/09/2013
4.43
 88,200 4.07 4.43 4.21 0 0 0
24/09/2013
4.07
 57,200 3.70 4.07 3.92 10,000 0 0.1
23/09/2013
3.70
 85,500 3.41 3.70 3.49 0 0 0
20/09/2013
3.41
 4,700 3.41 3.63 3.41 0 0 0
19/09/2013
3.41
 6,100 3.63 3.85 3.41 0 0 0
18/09/2013
3.63
 79,800 3.41 3.70 3.41 0 0 0
17/09/2013
3.41
 28,900 3.27 3.56 3.34 0 0 0
16/09/2013
3.27
 5,500 3.27 3.27 3.27 0 0 0
13/09/2013
3.27
 3,500 3.34 3.41 3.27 0 0 0
12/09/2013
3.34
 63,400 3.05 3.34 3.27 0 0 0
11/09/2013
3.05
 2,700 3.27 3.27 3.05 0 0 0
10/09/2013
3.27
 74,100 2.98 3.27 2.90 10,000 0 0.0
09/09/2013
2.98
 11,800 2.83 2.98 2.90 0 0 0
06/09/2013
2.83
 11,000 2.83 2.90 2.83 10,000 0 0.0
05/09/2013
2.83
 3,200 2.90 2.90 2.83 0 0 0
04/09/2013
2.90
 25,400 2.98 2.98 2.83 0 0 0
03/09/2013
2.98
 0 2.98 2.98 2.98 0 0 0
30/08/2013
2.98
 1,300 2.98 2.98 2.98 0 0 0
29/08/2013
2.98
 1,100 2.76 2.98 2.69 0 0 0
28/08/2013
2.76
 1,300 2.90 2.90 2.76 0 0 0
27/08/2013
2.90
 1,000 2.98 2.98 2.90 0 0 0
26/08/2013
2.98
 0 2.98 2.98 2.98 0 0 0
23/08/2013
2.98
 0 2.98 2.98 2.98 0 0 0
22/08/2013
2.98
 1,000 2.98 2.98 2.98 0 0 0
21/08/2013
2.98
 0 2.98 2.98 2.98 0 0 0
20/08/2013
2.98
 7,300 3.05 3.05 2.83 0 0 0
19/08/2013
3.05
 200 2.90 3.05 2.90 0 0 0
16/08/2013
2.90
 3,700 2.98 2.98 2.90 0 0 0
15/08/2013
2.98
 6,000 2.98 2.98 2.98 0 0 0
14/08/2013
2.98
 1,700 3.12 3.12 2.98 0 0 0
13/08/2013
3.12
 300 2.98 3.12 2.90 0 0 0
12/08/2013
2.98
 11,000 2.90 2.98 2.90 0 0 0
09/08/2013
2.90
 3,900 3.05 3.05 2.90 0 0 0
08/08/2013
3.05
 13,100 2.90 3.05 2.90 0 0 0
07/08/2013
2.90
 12,000 2.90 2.90 2.90 0 0 0
06/08/2013
2.90
 6,500 2.98 2.98 2.90 0 0 0
05/08/2013
2.98
 0 2.98 2.98 2.98 0 0 0
02/08/2013
2.98
 1,400 2.90 2.98 2.90 0 0 0
01/08/2013
2.90
 19,400 2.83 2.90 2.83 0 0 0
31/07/2013
2.83
 1,000 2.83 2.83 2.83 0 0 0
30/07/2013
2.83
 9,100 3.05 3.05 2.83 0 0 0
29/07/2013
3.05
 100 2.90 3.05 3.05 0 0 0
26/07/2013
2.90
 14,700 3.05 3.05 2.83 0 0 0
25/07/2013
3.05
 34,000 2.98 3.27 3.05 0 0 0
24/07/2013
2.98
 38,800 2.76 2.98 2.76 0 0 0
23/07/2013
2.76
 4,500 2.76 2.76 2.76 0 0 0
22/07/2013
2.76
 111,200 3.05 3.05 2.76 0 0 0
19/07/2013
3.05
 5,400 3.05 3.05 2.83 0 0 0
18/07/2013
3.05
 3,200 3.12 3.12 3.05 0 0 0
17/07/2013
3.12
 600 3.05 3.12 3.05 0 0 0
16/07/2013
3.05
 2,100 3.12 3.12 2.90 0 0 0
15/07/2013
3.12
 2,200 3.12 3.19 3.12 0 0 0
12/07/2013
3.12
 2,000 2.90 3.12 3.12 0 0 0
11/07/2013
2.90
 1,600 3.12 3.12 2.90 0 0 0
10/07/2013
3.12
 13,800 3.19 3.19 2.90 0 0 0
09/07/2013
3.19
 1,300 3.12 3.19 3.05 0 0 0
08/07/2013
3.12
 5,300 3.12 3.27 3.12 0 0 0
05/07/2013
3.12
 400 3.12 3.12 3.12 0 0 0
04/07/2013
3.12
 21,700 3.41 3.41 3.12 0 0 0
03/07/2013
3.41
 20,200 3.49 3.49 3.27 0 0 0
02/07/2013
3.49
 700 3.27 3.49 3.34 0 0 0
01/07/2013
3.27
 107,500 3.12 3.27 3.12 0 85,000 -0.4
28/06/2013
3.12
 144,400 3.12 3.41 2.98 0 115,000 -0.5
27/06/2013
3.12
 800 2.90 3.12 3.05 0 0 0
26/06/2013
2.90
 26,400 3.19 3.19 2.90 0 0 0
25/06/2013
3.19
 19,400 2.98 3.19 2.69 0 0 0
24/06/2013
2.98
 41,300 3.27 3.27 2.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |