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
(2024-08-19) 		-0.60 -5.45% 67,900 60 0.0
10.40
11.90
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 295,900 9,660 0.1
10.40
11.90
10.40
3 tháng
(2024-06-20) 		-1.35 -11.46% 656,700 10,260 0.1
10.40
11.90
10.40
6 tháng
(2024-03-22) 		2.13 25.77% 1,106,490 7,560 0.1
7.89
11.90
10.40
12 tháng
(2023-09-25) 		1.57 17.74% 1,813,533 27,866 0.3
7.33
11.90
10.40
24 tháng
(2022-09-29) 		-2.65 -20.30% 3,924,479 54,290 0.5
7.33
13.05
10.40
36 tháng
(2021-10-04) 		-2.78 -21.11% 8,083,928 71,365 0.9
7.33
23.85
10.40
60 tháng
(2019-10-15) 		-0.19 -1.76% 11,272,805 -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)
27/11/2023
7.42
 1,836 7.42 7.52 7.42 0 0 0
24/11/2023
7.52
 2,300 7.52 7.52 7.52 0 0 0
23/11/2023
7.52
 9,000 7.42 7.52 7.33 0 0 0
22/11/2023
7.42
 8,426 7.52 7.52 7.33 0 0 0
21/11/2023
7.61
 4,400 7.52 7.61 7.52 0 0 0
20/11/2023
7.33
 500 7.33 7.33 7.33 0 0 0
17/11/2023
7.52
 5,200 7.80 7.80 7.52 0 0 0
16/11/2023
7.99
 1,400 7.71 7.99 7.71 0 0 0
15/11/2023
7.71
 6,300 7.42 7.71 7.24 0 0 0
14/11/2023
7.71
 4,901 7.42 7.71 7.33 0 0 0
13/11/2023
7.42
 1,701 7.52 7.52 7.42 0 0 0
10/11/2023
7.52
 10,600 7.52 7.52 7.33 0 0 0
09/11/2023
7.52
 12,501 7.52 7.52 7.24 0 0 0
08/11/2023
7.52
 3,500 7.42 7.52 7.33 0 0 0
07/11/2023
7.42
 5,500 7.42 7.52 7.42 0 2,800 0
06/11/2023
7.61
 0 7.61 7.61 7.61 0 0 0
03/11/2023
7.61
 1,700 7.80 7.80 7.52 0 0 0
02/11/2023
7.80
 41,200 7.80 7.89 7.61 0 100 -0.0
01/11/2023
7.80
 16,200 7.61 7.80 7.42 0 1,600 -0.0
31/10/2023
7.61
 27,800 8.36 8.36 7.61 0 7,700 -0.1
30/10/2023
8.36
 0 8.36 8.36 8.36 0 0 0
27/10/2023
8.36
 2,600 8.27 8.36 7.99 0 1,200 0
26/10/2023
8.27
 5,500 8.46 8.46 7.80 0 0 0
25/10/2023
8.46
 600 8.46 8.46 8.36 0 0 0
24/10/2023
8.46
 300 8.46 8.46 8.27 0 0 0
23/10/2023
8.46
 700 8.46 8.46 8.36 0 0 0
20/10/2023
8.46
 600 8.18 8.46 8.46 0 0 0
19/10/2023
8.18
 5,200 8.64 8.64 7.99 0 0 0
18/10/2023
8.64
 1,500 8.74 8.74 8.46 0 0 0
17/10/2023
8.74
 400 8.64 8.74 7.89 0 0 0
16/10/2023
8.64
 300 8.64 8.64 8.64 0 0 0
13/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
12/10/2023
8.64
 200 8.64 8.74 8.64 0 0 0
11/10/2023
8.64
 0 8.64 8.64 8.64 0 0 0
10/10/2023
8.64
 6,800 8.55 8.64 8.55 0 0 0
09/10/2023
8.55
 9,600 8.46 8.55 8.46 0 0 0
06/10/2023
8.46
 11,400 8.74 8.74 8.46 0 0 0
05/10/2023
8.74
 2,000 8.74 8.74 8.46 0 0 0
04/10/2023
8.74
 1,900 8.74 8.74 8.55 0 0 0
03/10/2023
8.74
 5,200 8.83 8.83 8.64 4,000 0 0.0
02/10/2023
8.83
 6,800 8.83 8.83 8.74 0 0 0
29/09/2023
8.83
 7,500 8.74 8.83 8.46 0 0 0
28/09/2023
8.74
 2,100 8.74 8.74 8.64 0 0 0
27/09/2023
8.74
 24,700 8.74 8.74 8.64 0 0 0
26/09/2023
8.74
 3,500 8.83 8.83 8.64 0 0 0
25/09/2023
8.83
 9,100 8.74 8.83 8.64 0 0 0
22/09/2023
8.74
 5,200 8.74 8.83 8.55 0 0 0
21/09/2023
8.74
 14,400 8.74 8.83 8.74 0 0 0
20/09/2023
8.74
 1,800 8.74 8.74 8.55 0 0 0
19/09/2023
8.74
 7,800 8.64 8.74 8.55 0 0 0
18/09/2023
8.64
 700 8.64 8.64 8.55 0 0 0
15/09/2023
8.64
 6,400 8.64 8.74 8.55 3,500 0 0
14/09/2023
8.64
 1,200 8.74 8.74 8.64 0 0 0
13/09/2023
8.74
 8,100 8.74 8.74 8.74 0 0 0
12/09/2023
8.74
 0 8.74 8.74 8.74 0 0 0
11/09/2023
8.74
 2,200 8.74 8.74 8.64 0 0 0
08/09/2023
8.74
 5,700 8.74 8.83 8.74 0 100 -0.0
07/09/2023
8.74
 6,600 8.64 8.83 8.64 0 1,100 -0.0
06/09/2023
8.64
 3,000 8.64 8.64 8.64 0 0 0
05/09/2023
8.64
 1,100 8.74 8.74 8.64 0 0 0
31/08/2023
8.74
 20,700 8.74 8.83 8.74 0 0 0
30/08/2023
8.74
 9,700 8.83 8.83 8.74 0 0 0
29/08/2023
8.83
 28,500 8.83 8.93 8.74 0 0 0
28/08/2023
8.83
 400 8.74 8.83 8.74 0 0 0
25/08/2023
8.74
 10,600 8.64 8.74 8.74 0 0 0
24/08/2023
8.64
 0 8.64 8.64 8.64 0 0 0
23/08/2023
8.64
 300 8.46 8.64 8.64 0 0 0
22/08/2023
8.46
 14,000 8.55 8.64 8.46 0 0 0
21/08/2023
8.55
 15,300 8.46 8.55 8.46 0 0 0
18/08/2023
8.46
 21,400 8.83 8.93 8.46 0 0 0
17/08/2023
8.83
 4,800 8.83 8.83 8.74 0 0 0
16/08/2023
8.83
 6,400 8.83 8.83 8.83 0 0 0
15/08/2023
8.83
 40,400 8.83 8.93 8.64 0 0 0
14/08/2023
8.83
 12,000 9.02 9.11 8.83 0 0 0
11/08/2023
9.02
 4,500 8.83 9.02 8.74 0 100 -0.0
10/08/2023
8.83
 4,600 8.83 8.83 8.83 0 0 0
09/08/2023
8.83
 20,300 8.83 8.93 8.74 0 0 0
08/08/2023
8.83
 5,600 8.93 8.93 8.83 0 0 0
07/08/2023
8.93
 7,800 8.93 9.02 8.64 0 0 0
04/08/2023
8.93
 3,900 9.02 9.02 8.93 0 0 0
03/08/2023
9.02
 3,100 8.93 9.02 8.93 0 0 0
02/08/2023
8.93
 4,600 8.93 9.11 8.93 0 0 0
01/08/2023
8.93
 18,100 8.74 9.11 8.74 0 0 0
31/07/2023
8.74
 5,400 9.02 9.02 8.64 0 1,400 -0.0
28/07/2023
9.02
 9,500 9.02 9.02 8.74 0 0 0
27/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
27/07/2023
9.02
 1,000 9.02 9.02 8.55 0 0 0
26/07/2023
9.02
 25,100 8.93 9.02 8.93 0 0 0
25/07/2023
8.93
 14,400 9.02 9.02 8.93 0 0 0
24/07/2023
9.02
 7,100 9.02 9.02 8.93 0 0 0
21/07/2023
9.02
 10,800 9.02 9.11 8.93 0 0 0
20/07/2023
9.02
 25,700 9.02 9.02 8.93 0 0 0
19/07/2023
9.02
 11,800 8.93 9.02 8.76 0 0 0
18/07/2023
8.93
 11,200 8.76 8.93 8.76 0 0 0
17/07/2023
8.76
 2,800 8.50 8.85 8.76 0 0 0
14/07/2023
8.50
 29,700 8.58 8.85 8.50 0 0 0
13/07/2023
8.58
 9,200 8.58 8.67 8.50 400 0 0.0
12/07/2023
8.58
 7,700 8.58 8.58 8.50 0 0 0
11/07/2023
8.58
 6,600 8.58 8.58 8.32 0 0 0
10/07/2023
8.58
 2,500 8.76 8.76 8.58 0 0 0
07/07/2023
8.76
 12,700 8.32 8.76 8.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |