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)
20/04/2012
8.11
 3,400 7.94 8.11 7.87 0 0 0
19/04/2012
7.94
 15,300 7.89 7.94 7.87 0 0 0
18/04/2012
7.89
 2,000 7.89 7.89 7.89 0 0 0
17/04/2012
7.89
 6,300 7.89 7.89 7.62 0 0 0
16/04/2012
7.89
 2,200 7.89 7.89 7.89 0 0 0
13/04/2012
7.89
 1,000 7.87 7.89 7.89 1,000 0 0.0
12/04/2012
7.87
 700 7.87 7.89 7.40 100 0 0.0
11/04/2012
7.87
 500 7.67 7.87 7.87 0 0 0
10/04/2012
7.67
 500 7.67 7.67 7.67 0 0 0
09/04/2012
7.67
 0 7.67 7.67 7.67 0 0 0
06/04/2012
7.67
 1,000 7.99 7.99 7.67 0 0 0
05/04/2012
7.99
 2,000 8.36 8.36 7.87 500 0 0.0
04/04/2012
8.36
 15,500 8.31 8.43 7.67 0 0 0
03/04/2012
8.31
 27,900 8.09 8.31 7.55 0 0 0
30/03/2012
8.09
 15,000 8.38 8.38 7.82 1,000 100 0.0
29/03/2012
8.38
 44,700 7.94 8.46 7.40 11,300 0 0.4
28/03/2012
7.94
 6,700 8.14 8.60 7.94 6,500 0 0.2
27/03/2012
8.14
 200 8.48 8.48 8.14 100 0 0.0
26/03/2012
8.48
 2,500 8.41 8.48 8.41 0 1,800 -0.1
23/03/2012
8.41
 4,800 9.02 9.02 8.38 0 0 0
22/03/2012
9.02
 31,300 8.70 9.02 8.60 2,900 5,000 -0.1
21/03/2012
8.70
 65,600 8.90 9.71 8.56 0 0 0
20/03/2012
8.90
 45,300 9.00 9.56 8.90 10,100 0 0.4
19/03/2012
9.00
 48,000 9.42 9.81 8.90 2,000 0 0.1
16/03/2012
9.42
 71,000 9.12 9.42 8.97 0 2,000 -0.1
15/03/2012
9.12
 71,800 8.73 9.12 8.38 0 5,000 -0.2
14/03/2012
8.73
 53,700 8.33 8.90 8.19 1,800 3,700 -0.1
13/03/2012
8.33
 46,100 8.78 8.97 8.01 0 0 0
12/03/2012
8.78
 65,200 8.33 8.78 8.01 3,000 3,000 -0.0
09/03/2012
8.33
 163,200 8.51 8.88 7.89 0 5,000 -0.2
08/03/2012
8.51
 76,100 8.01 8.56 7.65 3,000 7,000 -0.1
07/03/2012
8.01
 51,800 7.60 8.04 7.15 0 2,000 -0.1
06/03/2012
7.60
 112,300 7.28 7.84 7.06 13,000 16,000 -0.1
05/03/2012
7.28
 46,700 7.20 7.65 6.74 0 6,000 -0.2
02/03/2012
7.20
 41,600 6.86 7.30 6.88 0 1,000 -0.0
01/03/2012
6.86
 69,200 6.66 7.06 6.64 0 0 0
29/02/2012
6.66
 38,900 6.49 6.83 6.12 0 0 0
28/02/2012
6.49
 32,200 6.39 6.49 6.27 0 0 0
27/02/2012
6.39
 121,700 6.20 6.64 5.92 0 0 0
24/02/2012
6.20
 24,500 6.02 6.27 6.15 0 0 0
23/02/2012
6.02
 2,600 5.80 6.02 5.97 0 0 0
22/02/2012
5.80
 100 6.02 6.02 5.80 0 0 0
21/02/2012
6.02
 100 5.90 6.02 6.02 0 17,100 -0.4
20/02/2012
5.90
 200 5.70 5.90 5.90 0 0 0
17/02/2012
5.70
 2,900 5.78 5.78 5.70 0 0 0
16/02/2012
5.78
 1,000 5.70 5.78 5.41 0 0 0
15/02/2012
5.70
 1,000 5.65 5.78 5.70 0 0 0
14/02/2012
5.65
 1,000 5.58 5.65 5.61 0 0 0
13/02/2012
5.58
 5,500 5.58 5.58 5.58 0 0 0
10/02/2012
5.58
 1,000 5.65 5.65 5.58 0 0 0
09/02/2012
5.65
 700 5.65 5.65 5.24 500 0 0.0
08/02/2012
5.65
 2,800 5.41 5.65 5.53 0 0 0
07/02/2012
5.41
 4,500 5.48 5.73 5.29 4,000 0 0.1
06/02/2012
5.48
 21,500 5.53 5.53 5.33 2,900 0 0.1
03/02/2012
5.53
 31,500 5.56 5.61 5.29 5,800 0 0.1
02/02/2012
5.56
 9,700 5.06 5.56 5.09 3,900 0 0.1
01/02/2012
5.06
 2,600 5.06 5.38 5.04 0 0 0
31/01/2012
5.06
 100 5.04 5.06 5.06 0 0 0
30/01/2012
5.04
 1,100 5.06 5.06 5.04 0 0 0
20/01/2012
5.06
 2,000 5.41 5.41 5.06 0 0 0
19/01/2012
5.41
 100 5.41 5.41 5.41 0 0 0
18/01/2012
5.41
 5,200 5.41 5.53 5.16 0 0 0
17/01/2012
5.41
 500 5.46 5.46 5.29 0 0 0
16/01/2012
5.46
 5,200 5.48 5.48 5.16 0 0 0
13/01/2012
5.48
 45,300 5.41 5.48 5.24 0 0 0
12/01/2012
5.41
 43,800 5.41 5.65 5.36 0 0 0
11/01/2012
5.41
 31,600 5.24 5.73 5.26 2,000 2,000 -0.0
10/01/2012
5.24
 2,900 5.02 5.41 5.16 0 0 0
09/01/2012
5.02
 8,500 5.14 5.31 5.02 0 0 0
06/01/2012
5.14
 12,500 5.14 5.14 4.92 0 0 0
05/01/2012
5.14
 12,400 5.09 5.16 4.82 0 0 0
04/01/2012
5.09
 6,200 5.02 5.16 5.09 0 0 0
03/01/2012
5.02
 8,900 5.33 5.33 4.82 0 0 0
30/12/2011
5.33
 3,600 5.19 5.33 4.99 0 0 0
29/12/2011
5.19
 73,100 4.99 5.19 4.87 0 16,000 -0.3
28/12/2011
4.99
 60,900 4.65 4.99 4.84 0 7,000 -0.1
27/12/2011
4.65
 142,100 4.55 4.82 4.60 0 600 -0.0
26/12/2011
4.55
 263,200 4.62 4.82 4.23 58,000 56,600 -0.1
23/12/2011
4.62
 63,100 4.67 4.70 4.43 0 0 0
22/12/2011
4.67
 48,400 4.70 4.70 4.55 0 0 0
21/12/2011
4.70
 78,600 4.67 4.70 4.45 0 0 0
20/12/2011
4.67
 20,600 4.60 4.67 4.25 100 0 0.0
19/12/2011
4.60
 98,200 4.62 4.70 4.28 4,200 8,700 -0.1
16/12/2011
4.62
 3,700 4.52 4.62 4.52 0 0 0
15/12/2011
4.52
 5,100 4.60 4.60 4.45 0 0 0
14/12/2011
4.60
 46,300 4.70 4.70 4.55 6,000 3,000 0.1
13/12/2011
4.70
 24,200 4.67 4.70 4.65 0 14,000 -0.3
12/12/2011
4.67
 34,500 4.74 4.74 4.65 0 27,000 -0.5
09/12/2011
4.74
 17,300 4.72 4.74 4.57 0 5,000 -0.1
08/12/2011
4.72
 49,600 4.67 4.74 4.33 0 20,000 -0.4
07/12/2011
4.67
 14,800 4.52 4.67 4.50 0 5,000 -0.1
06/12/2011
4.52
 34,400 4.50 4.67 4.23 5,200 2,000 0.1
05/12/2011
4.50
 44,600 4.23 4.52 4.33 0 0 0
02/12/2011
4.23
 35,600 4.23 4.40 4.18 11,000 0 0.2
01/12/2011
4.23
 27,600 4.40 4.50 4.23 7,500 5,000 0.0
30/11/2011
4.40
 74,000 4.47 4.47 4.35 14,500 0 0.3
29/11/2011
4.47
 80,800 4.65 4.67 4.40 28,500 10,000 0.3
28/11/2011
4.65
 51,000 4.77 4.79 4.55 4,500 7,000 -0.1
25/11/2011
4.77
 46,300 4.65 4.77 4.47 6,200 2,000 0.1
24/11/2011
4.65
 65,600 4.87 4.87 4.52 12,000 17,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |