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)
22/11/2013
4.86
 1,500 4.89 4.89 4.49 0 0 0
21/11/2013
4.89
 2,000 5.02 5.02 4.89 0 0 0
20/11/2013
5.02
 6,100 4.83 5.31 4.75 2,500 0 0.0
19/11/2013
4.83
 36,900 4.41 4.83 4.81 7,500 0 0.1
18/11/2013
4.41
 1,000 4.01 4.41 4.41 0 0 0
15/11/2013
4.01
 5,000 3.67 4.01 3.67 0 0 0
14/11/2013
3.67
 0 3.67 3.67 3.67 0 0 0
13/11/2013
3.67
 1,300 3.67 3.67 3.49 0 0 0
12/11/2013
3.67
 800 3.67 3.67 3.67 0 0 0
11/11/2013
3.67
 6,200 3.62 3.67 3.62 0 0 0
08/11/2013
3.62
 100 3.59 3.62 3.62 0 0 0
07/11/2013
3.59
 100 3.59 3.59 3.59 0 0 0
06/11/2013
3.59
 5,400 3.59 3.59 3.57 0 3,200 -0.0
05/11/2013
3.59
 7,500 3.57 3.59 3.57 0 0 0
04/11/2013
3.57
 900 3.54 3.57 3.57 0 0 0
01/11/2013
3.54
 300 3.51 3.57 3.54 0 0 0
31/10/2013
3.51
 2,600 3.43 3.51 3.43 0 0 0
30/10/2013
3.43
 3,100 3.35 3.49 3.43 0 0 0
29/10/2013
3.35
 100 3.30 3.35 3.35 0 0 0
28/10/2013
3.30
 1,600 3.35 3.35 3.30 0 0 0
25/10/2013
3.35
 1,100 3.59 3.59 3.27 0 0 0
24/10/2013
3.59
 13,800 3.88 3.88 3.51 0 0 0
23/10/2013
3.88
 8,600 3.72 3.88 3.35 0 0 0
22/10/2013
3.72
 1,000 3.41 3.72 3.72 0 0 0
21/10/2013
3.41
 8,600 3.78 3.78 3.41 0 0 0
18/10/2013
3.78
 2,300 3.80 3.80 3.43 0 0 0
17/10/2013
3.80
 3,200 3.83 3.83 3.46 0 0 0
16/10/2013
3.83
 7,000 3.86 3.86 3.49 0 0 0
15/10/2013
3.86
 0 3.86 3.86 3.86 0 0 0
14/10/2013
3.86
 0 3.86 3.86 3.86 0 0 0
11/10/2013
3.86
 24,200 3.54 3.86 3.30 0 0 0
10/10/2013
3.54
 0 3.54 3.54 3.54 0 0 0
09/10/2013
3.54
 8,600 3.57 3.57 3.25 3,500 0 0.0
08/10/2013
3.57
 13,100 3.25 3.57 3.17 1,500 6,600 -0.1
07/10/2013
3.25
 9,000 3.17 3.25 3.14 5,000 6,000 -0.0
04/10/2013
3.17
 0 3.17 3.17 3.17 0 0 0
03/10/2013
3.17
 100 3.27 3.27 3.17 0 100 -0.0
02/10/2013
3.27
 10,000 3.04 3.30 3.27 0 2,000 -0.0
01/10/2013
3.04
 10,400 3.20 3.35 3.04 0 10,000 -0.1
30/09/2013
3.20
 2,500 3.22 3.22 3.14 0 2,500 -0.0
27/09/2013
3.22
 0 3.22 3.22 3.22 0 0 0
26/09/2013
3.22
 100 3.20 3.22 3.22 0 100 -0.0
25/09/2013
3.20
 300 3.20 3.20 3.20 0 0 0
24/09/2013
3.20
 0 3.20 3.20 3.20 0 0 0
23/09/2013
3.20
 0 3.20 3.20 3.20 0 0 0
20/09/2013
3.20
 3,400 2.91 3.20 3.17 0 2,000 -0.0
19/09/2013
2.91
 1,000 3.06 3.06 2.83 0 0 0
18/09/2013
3.06
 0 3.06 3.06 3.06 0 0 0
17/09/2013
3.06
 2,000 3.06 3.06 3.06 0 2,000 -0.0
16/09/2013
3.06
 0 3.06 3.06 3.06 0 0 0
13/09/2013
3.06
 0 3.06 3.06 3.06 0 0 0
12/09/2013
3.06
 100 3.20 3.20 3.06 0 0 0
11/09/2013
3.20
 100 3.17 3.20 3.20 0 0 0
10/09/2013
3.17
 0 3.17 3.17 3.17 0 0 0
09/09/2013
3.17
 6,000 3.17 3.17 3.17 0 0 0
06/09/2013
3.17
 15,300 3.30 3.30 3.17 10,000 10,300 -0.0
05/09/2013
3.30
 700 3.14 3.30 2.88 0 700 -0.0
04/09/2013
3.14
 12,800 3.14 3.43 3.14 200 5,600 -0.1
03/09/2013
3.14
 14,000 3.17 3.17 3.14 11,600 6,000 0.1
30/08/2013
3.17
 4,000 3.14 3.17 3.17 0 2,000 -0.0
29/08/2013
3.14
 15,900 3.20 3.20 3.14 8,600 1,000 0.1
28/08/2013
3.20
 26,100 3.20 3.20 3.17 13,600 2,000 0.1
27/08/2013
3.20
 100 3.25 3.25 3.20 0 100 -0.0
26/08/2013
3.25
 800 3.27 3.27 3.25 0 800 -0.0
23/08/2013
3.27
 1,200 3.33 3.33 3.25 1,000 0 0.0
22/08/2013
3.33
 7,100 3.25 3.43 3.25 100 200 -0.0
21/08/2013
3.25
 7,600 3.22 3.25 3.25 0 0 0
20/08/2013
3.22
 24,000 3.33 3.33 3.22 0 0 0
19/08/2013
3.33
 100 3.20 3.33 3.33 0 0 0
16/08/2013
3.20
 0 3.20 3.20 3.20 0 0 0
15/08/2013
3.20
 10,200 3.22 3.30 3.20 8,500 9,200 -0.0
14/08/2013
3.22
 1,600 3.43 3.43 3.20 100 1,600 -0.0
13/08/2013
3.43
 3,400 3.38 3.43 3.20 1,300 3,400 -0.0
12/08/2013
3.38
 6,600 3.25 3.38 3.20 0 6,600 -0.1
09/08/2013
3.25
 10,700 3.38 3.38 3.25 8,200 10,700 -0.0
08/08/2013
3.38
 9,200 3.41 3.41 3.30 8,200 9,200 -0.0
07/08/2013
3.41
 20,900 3.59 3.59 3.30 4,900 5,900 -0.0
06/08/2013
3.59
 5,000 3.43 3.59 3.30 4,900 4,900 0
05/08/2013
3.43
 0 3.43 3.43 3.43 0 0 0
02/08/2013
3.43
 0 3.43 3.43 3.43 0 0 0
01/08/2013
3.43
 0 3.43 3.43 3.43 0 0 0
31/07/2013
3.43
 4,700 3.43 3.43 3.43 4,700 0 0.1
30/07/2013
3.43
 0 3.43 3.43 3.43 0 0 0
29/07/2013
3.43
 16,600 3.43 3.43 3.43 0 0 0
26/07/2013
3.43
 800 3.43 3.43 3.43 800 0 0.0
25/07/2013
3.43
 4,700 3.43 3.43 3.43 4,700 0 0.1
24/07/2013
3.43
 1,000 3.43 3.43 3.43 0 0 0
23/07/2013
3.43
 500 3.54 3.54 3.43 0 0 0
22/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
19/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
18/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
17/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
16/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
15/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
12/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
11/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
10/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
09/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
08/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0
05/07/2013
3.54
 0 3.54 3.54 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |