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)
14/02/2023
7.53
 3,300 7.71 7.88 7.53 0 0 0
13/02/2023
7.71
 3,100 7.62 7.71 7.44 0 0 0
10/02/2023
7.62
 7,500 7.88 7.88 7.62 0 0 0
09/02/2023
7.88
 5,711 7.88 7.88 7.79 2,500 0 0.0
08/02/2023
7.88
 34,900 7.88 7.88 7.79 0 0 0
07/02/2023
7.88
 7,200 7.88 7.88 7.88 0 0 0
06/02/2023
7.88
 41,100 7.88 7.88 7.88 0 0 0
03/02/2023
7.88
 47,239 8.41 8.41 7.79 0 0 0
02/02/2023
8.41
 301 8.58 8.58 8.41 0 0 0
01/02/2023
8.58
 19,054 8.67 8.85 8.32 0 0 0
31/01/2023
8.67
 21,712 8.50 8.76 8.50 0 0 0
30/01/2023
8.50
 9,697 8.58 8.58 8.32 0 0 0
27/01/2023
8.58
 850 8.41 8.58 8.41 0 0 0
19/01/2023
8.41
 2,400 8.41 9.02 8.41 0 0 0
18/01/2023
8.41
 1,300 8.41 8.58 8.41 0 0 0
17/01/2023
8.41
 1,000 8.67 8.67 8.41 0 0 0
16/01/2023
8.67
 400 8.58 9.02 8.32 0 0 0
13/01/2023
8.58
 3,780 8.50 9.20 8.32 2,200 0 0.0
12/01/2023
8.50
 3,160 8.32 8.93 8.32 0 0 0
11/01/2023
8.32
 5,800 8.32 8.32 8.23 0 0 0
10/01/2023
8.32
 3,200 8.32 8.41 7.97 0 0 0
09/01/2023
8.32
 8,720 8.06 8.76 7.88 0 0 0
06/01/2023
8.06
 4,300 8.32 8.32 8.06 0 0 0
05/01/2023
8.32
 0 8.32 8.32 8.32 0 0 0
04/01/2023
8.32
 14,006 8.23 8.58 8.23 3,000 0 0.0
03/01/2023
8.23
 2,517 8.14 8.32 8.14 0 0 0
30/12/2022
8.14
 0 8.14 8.14 8.14 0 0 0
29/12/2022
8.14
 23,560 8.23 8.23 7.97 2,000 0 0.0
28/12/2022
8.23
 3,600 8.14 8.23 8.06 0 0 0
27/12/2022
8.14
 1,360 8.14 8.14 8.06 0 0 0
26/12/2022
8.14
 1 8.14 8.14 8.14 0 0 0
23/12/2022
8.14
 10,501 8.06 8.14 7.79 0 0 0
22/12/2022
8.06
 10,414 7.88 8.58 8.06 0 0 0
21/12/2022
7.88
 11,200 8.50 8.58 7.88 0 0 0
20/12/2022
8.50
 3,504 8.14 8.58 8.14 0 0 0
19/12/2022
8.14
 72,600 8.85 8.93 8.14 0 0 0
16/12/2022
8.85
 6,603 8.58 9.02 8.23 0 0 0
15/12/2022
8.58
 20,900 9.20 9.20 8.58 0 0 0
14/12/2022
9.20
 32,100 9.20 9.46 8.67 0 0 0
13/12/2022
9.20
 400 9.11 9.46 9.11 0 0 0
12/12/2022
9.11
 2,400 9.63 9.63 9.11 0 0 0
09/12/2022
9.63
 9,106 9.20 9.63 9.02 0 0 0
08/12/2022
9.20
 1,500 9.72 9.72 9.20 0 0 0
07/12/2022
9.72
 2,500 10.07 10.07 9.63 0 0 0
06/12/2022
10.07
 1,209 9.63 10.33 9.46 0 4 -0.0
05/12/2022
9.63
 1,764 9.20 9.90 9.20 0 0 0
02/12/2022
9.20
 2,200 9.90 9.90 9.11 0 0 0
01/12/2022
9.90
 1,321 9.90 10.68 8.93 0 0 0
30/11/2022
9.90
 301 9.55 10.33 9.55 0 0 0
29/11/2022
9.55
 800 9.11 9.81 9.20 0 0 0
28/11/2022
9.11
 4,200 8.50 9.20 8.50 0 0 0
25/11/2022
8.50
 5,000 9.37 9.37 8.50 0 0 0
24/11/2022
9.37
 165 8.76 9.37 9.37 0 0 0
23/11/2022
8.76
 4,400 9.63 10.07 8.76 0 0 0
22/11/2022
9.63
 12,500 8.76 9.63 7.97 0 0 0
21/11/2022
8.76
 2,200 9.28 10.07 8.50 0 0 0
18/11/2022
9.28
 10,000 9.63 9.63 8.67 0 0 0
17/11/2022
9.63
 2,879 9.20 9.90 9.63 0 0 0
16/11/2022
9.20
 29,412 8.58 9.20 7.79 6,900 0 0.1
15/11/2022
8.58
 24,200 9.46 9.46 8.58 0 0 0
14/11/2022
9.46
 700 9.11 9.55 8.41 0 0 0
11/11/2022
9.11
 5,800 9.11 9.63 8.32 0 0 0
10/11/2022
9.11
 3,700 10.07 10.07 9.11 0 0 0
09/11/2022
10.07
 11,100 9.37 10.16 9.63 0 0 0
08/11/2022
9.37
 1,600 10.16 10.25 9.37 0 0 0
07/11/2022
10.16
 24,400 10.16 10.42 10.16 0 0 0
04/11/2022
10.16
 311 9.81 10.60 10.16 0 0 0
03/11/2022
9.81
 3,312 10.42 10.42 9.81 0 12 -0.0
02/11/2022
10.42
 36,166 10.42 10.51 10.42 0 0 0
01/11/2022
10.42
 1,006 10.77 10.77 10.42 0 0 0
31/10/2022
10.77
 463 10.33 10.77 9.55 0 100 -0.0
28/10/2022
10.33
 3,500 10.60 10.77 10.33 0 900 -0.0
27/10/2022
10.60
 4,400 10.77 10.77 10.60 0 0 0
26/10/2022
10.77
 42,374 10.25 10.77 9.37 0 100 -0.0
25/10/2022
10.25
 12,725 10.33 10.33 9.37 0 0 0
24/10/2022
10.33
 4,560 10.95 11.21 10.33 0 60 -0.0
21/10/2022
10.95
 11,702 10.95 10.95 10.25 0 0 0
20/10/2022
10.95
 1,407 11.21 11.30 10.95 0 0 0
19/10/2022
11.21
 5,100 11.39 11.39 10.68 0 0 0
18/10/2022
11.39
 7,400 11.21 11.82 10.68 0 0 0
17/10/2022
11.21
 7,546 11.30 11.30 10.51 0 0 0
14/10/2022
11.30
 105 11.04 11.30 11.30 0 0 0
13/10/2022
11.04
 1,700 10.86 11.04 10.42 0 0 0
12/10/2022
10.86
 9,000 10.51 10.86 9.72 0 0 0
11/10/2022
10.51
 3,006 10.60 10.68 10.51 0 0 0
10/10/2022
10.60
 400 10.60 10.60 10.25 0 0 0
07/10/2022
10.60
 23,616 11.65 11.65 10.51 0 0 0
06/10/2022
11.65
 401 12.61 12.61 11.65 0 0 0
05/10/2022
12.61
 1,100 12.61 12.61 12.26 0 0 0
04/10/2022
12.61
 500 12.70 12.70 12.61 0 0 0
03/10/2022
12.70
 201 11.82 12.70 11.82 0 0 0
30/09/2022
11.82
 5,702 13.05 13.49 11.82 100 0 0.0
29/09/2022
13.05
 4,719 13.40 13.40 12.26 800 0 0.0
28/09/2022
13.40
 0 13.40 13.40 13.40 0 0 0
27/09/2022
13.40
 0 13.40 13.40 13.40 0 0 0
26/09/2022
13.40
 838 13.40 13.40 12.09 0 0 0
23/09/2022
13.40
 1,210 13.40 13.40 13.31 0 0 0
22/09/2022
13.40
 2,150 13.49 13.49 13.40 0 0 0
21/09/2022
13.49
 101 13.49 13.49 13.49 0 0 0
20/09/2022
13.49
 2,700 13.57 13.57 13.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |