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)
07/07/2023
8.76
 12,700 8.32 8.76 8.41 0 0 0
06/07/2023
8.32
 7,000 8.32 8.50 8.32 0 0 0
05/07/2023
8.32
 17,100 8.32 8.32 8.23 0 0 0
04/07/2023
8.32
 5,700 8.32 8.50 8.32 0 0 0
03/07/2023
8.32
 1,411 8.32 8.32 8.23 0 0 0
30/06/2023
8.32
 3,200 8.32 8.32 8.23 0 0 0
29/06/2023
8.32
 15,702 8.32 8.41 8.32 0 0 0
28/06/2023
8.32
 13,900 8.32 8.32 8.14 0 0 0
27/06/2023
8.32
 3,100 8.23 8.32 8.14 0 0 0
26/06/2023
8.23
 8,601 8.23 8.32 8.14 0 0 0
23/06/2023
8.23
 100 8.32 8.32 8.23 0 0 0
22/06/2023
8.32
 0 8.14 8.32 8.32 0 0 0
21/06/2023
8.14
 4,700 8.06 8.14 8.06 0 0 0
20/06/2023
8.06
 7,900 8.23 8.50 8.06 0 0 0
19/06/2023
8.23
 4,900 8.32 8.32 8.23 0 0 0
16/06/2023
8.32
 8,600 8.32 8.58 8.32 0 0 0
15/06/2023
8.32
 1,011 8.58 8.58 8.32 0 0 0
14/06/2023
8.58
 18,500 8.23 8.58 8.23 0 0 0
13/06/2023
8.23
 1,500 8.14 8.23 8.14 0 0 0
12/06/2023
8.14
 4,200 8.23 8.23 7.97 2,600 0 0.0
09/06/2023
8.23
 2,100 8.32 8.32 8.23 1,900 0 0.0
08/06/2023
8.32
 4,946 8.41 8.41 8.32 0 0 0
07/06/2023
8.41
 5,857 8.41 8.41 8.32 0 0 0
06/06/2023
8.41
 4,551 8.41 8.41 8.41 200 0 0.0
05/06/2023
8.41
 3,003 8.23 8.41 8.32 300 0 0.0
02/06/2023
8.23
 7,400 8.06 8.41 8.14 0 0 0
01/06/2023
8.06
 10,127 8.32 8.50 8.06 100 0 0.0
31/05/2023
8.32
 15,332 8.06 8.76 8.06 3,000 2,000 0.0
30/05/2023
8.06
 3,800 8.06 8.06 7.97 0 0 0
29/05/2023
8.06
 25,047 7.97 8.06 7.97 0 0 0
26/05/2023
7.97
 11,100 7.97 8.06 7.97 4,300 0 0.0
25/05/2023
7.97
 8,922 7.97 8.06 7.97 0 0 0
24/05/2023
7.97
 41,401 7.88 8.06 7.88 0 0 0
23/05/2023
7.88
 6,900 8.06 8.06 7.88 0 0 0
22/05/2023
8.06
 9,301 8.06 8.06 7.88 1,000 0 0.0
19/05/2023
8.06
 4,907 7.88 8.06 7.88 0 0 0
18/05/2023
7.88
 37,138 7.97 7.97 7.88 0 0 0
17/05/2023
7.97
 2,946 7.79 7.97 7.88 0 0 0
16/05/2023
7.79
 23,820 7.88 8.06 7.79 0 0 0
15/05/2023
7.88
 55,200 7.79 7.88 7.71 0 0 0
12/05/2023
7.79
 45,200 7.88 7.88 7.71 0 2,100 -0.0
11/05/2023
7.88
 2,100 7.79 7.88 7.79 0 0 0
10/05/2023
7.79
 3,700 7.79 7.88 7.79 0 1,400 -0.0
09/05/2023
7.79
 3 7.79 7.79 7.79 0 0 0
08/05/2023
7.79
 2,200 7.88 7.88 7.79 0 0 0
05/05/2023
7.88
 21,903 7.79 7.88 7.53 0 0 0
04/05/2023
7.79
 5,500 7.88 7.88 7.79 0 0 0
28/04/2023
7.88
 4,500 7.88 7.88 7.79 0 0 0
27/04/2023
7.88
 1,600 7.88 7.88 7.71 0 0 0
26/04/2023
7.88
 0 7.71 7.88 7.71 0 0 0
25/04/2023
7.71
 10,301 7.79 7.88 7.71 0 0 0
24/04/2023
7.79
 2,900 7.97 7.97 7.79 0 0 0
21/04/2023
7.97
 3,500 7.97 7.97 7.97 0 0 0
20/04/2023
7.97
 100 7.79 7.97 7.97 0 0 0
19/04/2023
7.79
 12,989 7.79 7.88 7.71 0 0 0
18/04/2023
7.79
 38,500 7.88 8.06 7.79 0 0 0
17/04/2023
7.88
 19,300 7.71 7.88 7.62 0 0 0
14/04/2023
7.71
 3,800 7.71 7.88 7.71 0 0 0
13/04/2023
7.71
 100 7.88 7.88 7.71 0 0 0
12/04/2023
7.88
 40 7.88 7.88 7.88 0 0 0
11/04/2023
7.88
 5,200 7.79 7.88 7.71 0 0 0
10/04/2023
7.79
 5,012 7.88 7.88 7.79 0 0 0
07/04/2023
7.88
 661 7.88 7.88 7.71 0 0 0
06/04/2023
7.88
 61,840 7.88 8.23 7.71 0 0 0
05/04/2023
7.88
 10 7.88 7.88 7.88 0 0 0
04/04/2023
7.88
 200 7.71 7.88 7.79 0 0 0
03/04/2023
7.71
 12,200 7.71 7.88 7.53 0 0 0
31/03/2023
7.71
 400 7.79 7.79 7.71 0 0 0
30/03/2023
7.79
 1,324 7.79 7.88 7.79 0 0 0
29/03/2023
7.79
 700 7.62 7.88 7.79 0 0 0
28/03/2023
7.62
 4,000 7.79 7.79 7.62 0 0 0
27/03/2023
7.79
 1,200 7.71 7.79 7.53 0 0 0
24/03/2023
7.71
 200 7.71 7.71 7.71 0 0 0
23/03/2023
7.71
 100 7.71 7.71 7.71 0 0 0
22/03/2023
7.71
 100 7.71 7.71 7.71 0 0 0
21/03/2023
7.71
 4,800 7.62 7.71 7.53 0 0 0
20/03/2023
7.62
 1,500 7.71 7.79 7.62 0 0 0
17/03/2023
7.71
 1,100 7.79 7.79 7.71 0 0 0
16/03/2023
7.79
 1,200 7.79 7.88 7.79 0 0 0
15/03/2023
7.79
 2,000 7.79 7.79 7.71 0 0 0
14/03/2023
7.79
 10,117 7.71 7.79 7.27 0 0 0
13/03/2023
7.71
 4,900 7.88 7.88 7.71 0 0 0
10/03/2023
7.88
 11 7.88 7.88 7.88 0 0 0
09/03/2023
7.88
 2,500 7.88 7.88 7.71 0 0 0
08/03/2023
7.88
 10,900 7.88 7.88 7.62 0 0 0
07/03/2023
7.88
 5,400 7.71 7.88 7.71 0 0 0
06/03/2023
7.71
 500 7.88 7.88 7.71 0 0 0
03/03/2023
7.88
 12,200 7.88 7.97 7.88 0 0 0
02/03/2023
7.88
 4,606 7.88 7.97 7.71 0 0 0
01/03/2023
7.88
 12,500 7.88 7.88 7.71 0 0 0
28/02/2023
7.88
 2,425 7.88 7.88 7.79 0 0 0
27/02/2023
7.88
 6,000 7.79 7.88 7.53 0 0 0
24/02/2023
7.79
 1,900 7.88 7.88 7.71 0 0 0
23/02/2023
7.88
 105 7.88 7.88 7.88 0 0 0
22/02/2023
7.88
 1,800 7.88 7.88 7.88 0 0 0
21/02/2023
7.88
 5,303 7.88 7.88 7.88 0 0 0
20/02/2023
7.88
 5,903 7.88 7.88 7.79 1,000 0 0.0
17/02/2023
7.88
 6,101 7.88 7.88 7.88 0 0 0
16/02/2023
7.88
 2,900 7.88 7.97 7.88 0 0 0
15/02/2023
7.88
 800 7.53 7.88 7.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |