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)
23/11/2011
4.87
 64,500 4.82 4.97 4.60 21,700 6,600 0.3
22/11/2011
4.82
 29,800 4.82 4.92 4.74 0 10,500 -0.2
21/11/2011
4.82
 13,000 4.99 4.99 4.82 4,000 1,200 0.1
18/11/2011
4.99
 16,700 5.19 5.31 4.99 0 15,400 -0.3
17/11/2011
5.19
 14,500 5.11 5.41 5.16 0 12,100 -0.3
16/11/2011
5.11
 15,000 5.38 5.38 5.11 1,000 0 0.0
15/11/2011
5.38
 11,000 5.83 5.83 5.38 0 9,100 -0.2
14/11/2011: Cổ tức tiền mặt tỉ lệ: 10%
14/11/2011
5.83
 6,900 5.80 5.83 5.61 0 0 0
11/11/2011
5.80
 32,200 5.78 6.11 5.80 0 0 0
10/11/2011
5.78
 8,600 5.90 5.99 5.78 0 0 0
09/11/2011
5.90
 23,900 6.11 6.11 5.90 0 0 0
08/11/2011
6.11
 43,800 6.23 6.23 5.90 0 0 0
07/11/2011
6.23
 17,500 6.09 6.23 6.01 0 0 0
04/11/2011
6.09
 600 6.13 6.13 6.09 0 0 0
03/11/2011
6.13
 26,700 5.97 6.18 5.78 0 0 0
02/11/2011
5.97
 9,500 6.11 6.11 5.97 0 0 0
01/11/2011
6.11
 38,000 6.13 6.30 6.11 0 0 0
31/10/2011
6.13
 3,600 6.34 6.42 6.13 0 0 0
28/10/2011
6.34
 53,600 6.18 6.46 6.25 0 0 0
27/10/2011
6.18
 17,000 6.09 6.30 6.11 0 0 0
26/10/2011
6.09
 25,500 6.01 6.13 6.04 0 0 0
25/10/2011
6.01
 84,400 6.16 6.20 6.01 0 0 0
24/10/2011
6.16
 25,500 6.23 6.49 6.16 0 0 0
21/10/2011
6.23
 48,500 6.16 6.37 6.20 0 0 0
20/10/2011
6.16
 7,500 6.13 6.16 6.13 0 0 0
19/10/2011
6.13
 58,200 6.18 6.37 6.06 0 0 0
18/10/2011
6.18
 47,500 6.16 6.20 6.16 0 0 0
17/10/2011
6.16
 5,300 6.27 6.75 6.16 0 0 0
14/10/2011
6.27
 10,300 6.30 6.58 6.16 0 0 0
13/10/2011
6.30
 37,900 6.20 6.70 6.09 0 0 0
12/10/2011
6.20
 12,300 6.58 6.58 6.20 0 0 0
11/10/2011
6.58
 1,000 6.37 6.58 6.37 0 0 0
10/10/2011
6.37
 10,900 6.51 6.51 6.37 0 0 0
07/10/2011
6.51
 3,400 6.77 6.77 6.49 200 200 -0.0
06/10/2011
6.77
 87,700 6.32 6.77 6.37 0 0 0
05/10/2011
6.32
 6,400 6.72 6.72 6.32 0 0 0
04/10/2011
6.72
 42,800 6.37 6.72 6.13 0 0 0
03/10/2011
6.37
 1,000 6.42 6.42 6.37 0 0 0
30/09/2011
6.42
 39,400 6.32 6.46 6.25 0 0 0
29/09/2011
6.32
 33,300 6.34 6.53 6.30 0 0 0
28/09/2011
6.34
 53,700 6.32 6.49 6.32 0 0 0
27/09/2011
6.32
 13,300 6.37 6.39 6.32 0 0 0
26/09/2011
6.37
 50,200 6.58 6.58 6.32 0 0 0
23/09/2011
6.58
 42,200 6.67 6.67 6.46 0 0 0
22/09/2011
6.67
 58,100 6.60 6.70 6.49 0 0 0
21/09/2011
6.60
 12,000 6.56 6.60 6.42 0 0 0
20/09/2011
6.56
 179,800 6.56 6.56 6.34 0 12,400 -0.3
19/09/2011
6.56
 148,700 6.79 6.79 6.49 5,000 16,900 -0.3
16/09/2011
6.79
 132,400 7.05 7.05 6.65 0 10,000 -0.3
15/09/2011
7.05
 146,900 7.05 7.31 7.03 0 3,000 -0.1
14/09/2011
7.05
 391,000 6.67 7.05 6.67 0 97,000 -2.9
13/09/2011
6.67
 336,100 6.23 6.67 6.20 0 137,500 -3.9
12/09/2011
6.23
 53,100 6.34 6.44 6.13 0 30,100 -0.8
09/09/2011
6.34
 83,700 6.27 6.34 6.13 0 39,400 -1.0
08/09/2011
6.27
 100,000 6.27 6.32 6.13 0 52,100 -1.4
07/09/2011
6.27
 58,100 6.23 6.32 6.13 0 50,900 -1.3
06/09/2011
6.23
 47,700 6.13 6.23 6.06 0 28,000 -0.7
05/09/2011
6.13
 77,500 6.37 6.39 6.11 0 42,000 -1.1
01/09/2011
6.37
 54,300 6.20 6.39 6.13 0 40,000 -1.1
31/08/2011
6.20
 3,000 6.23 6.37 6.20 0 0 0
30/08/2011
6.23
 107,400 6.16 6.30 6.16 0 47,600 -1.3
29/08/2011
6.16
 170,500 5.97 6.32 5.68 94,700 51,000 1.0
26/08/2011
5.97
 3,500 6.01 6.01 5.97 0 2,500 -0.1
25/08/2011
6.01
 5,500 6.13 6.13 5.99 0 0 0
24/08/2011
6.13
 155,300 6.04 6.44 5.94 63,400 48,100 0.3
23/08/2011
6.04
 20,000 6.23 6.23 6.04 0 0 0
22/08/2011
6.23
 9,600 6.18 6.25 6.20 0 0 0
19/08/2011
6.18
 4,200 6.25 6.25 6.13 0 0 0
18/08/2011
6.25
 14,300 6.09 6.34 6.13 0 0 0
17/08/2011
6.09
 7,400 5.99 6.13 6.04 0 0 0
16/08/2011
5.99
 9,500 6.18 6.18 5.92 0 0 0
15/08/2011
6.18
 121,200 5.92 6.23 5.90 0 75,000 -2.0
12/08/2011
5.92
 4,500 5.94 5.94 5.83 0 0 0
11/08/2011
5.94
 79,300 5.87 5.97 5.59 31,500 32,000 -0.1
10/08/2011
5.87
 72,200 5.59 5.90 5.59 0 0 0
09/08/2011
5.59
 77,500 5.83 5.83 5.54 0 0 0
08/08/2011
5.83
 44,700 5.92 5.92 5.83 0 0 0
05/08/2011
5.92
 9,100 6.06 6.06 5.85 0 0 0
04/08/2011
6.06
 44,200 5.80 6.13 5.73 10,000 0 0.3
03/08/2011
5.80
 14,800 5.57 5.80 5.66 0 0 0
02/08/2011
5.57
 28,800 5.90 5.90 5.57 0 0 0
01/08/2011
5.90
 18,300 6.09 6.09 5.85 8,600 0 0.2
29/07/2011
6.09
 51,900 6.06 6.09 5.97 0 2,100 -0.1
28/07/2011
6.06
 14,100 6.09 6.09 6.06 0 1,000 -0.0
27/07/2011
6.09
 7,900 6.11 6.13 6.04 0 200 -0.0
26/07/2011
6.11
 6,300 6.06 6.23 5.90 0 0 0
25/07/2011
6.06
 4,800 6.13 6.27 6.06 0 3,000 -0.1
22/07/2011
6.13
 6,600 6.30 6.37 6.13 0 100 -0.0
21/07/2011
6.30
 124,600 6.11 6.37 6.09 0 11,300 -0.3
20/07/2011
6.11
 34,200 6.06 6.20 5.99 0 6,600 -0.2
19/07/2011
6.06
 19,100 6.09 6.25 6.06 0 6,000 -0.2
18/07/2011
6.09
 22,400 6.18 6.49 6.06 800 3,500 -0.1
15/07/2011
6.18
 9,800 6.30 6.30 6.18 2,500 2,700 -0.0
14/07/2011
6.30
 39,200 5.94 6.30 5.97 0 21,200 -0.6
13/07/2011
5.94
 13,700 6.01 6.01 5.85 0 0 0
12/07/2011
6.01
 12,200 5.78 6.01 5.87 0 0 0
11/07/2011
5.78
 37,300 5.97 5.97 5.78 18,800 0 0.5
08/07/2011
5.97
 25,300 6.25 6.27 5.92 23,200 0 0.6
07/07/2011
6.25
 65,800 6.37 6.37 5.94 40,500 0 1.1
06/07/2011
6.37
 21,900 6.37 6.37 6.27 13,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |