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)
19/09/2022
13.57
 5,250 13.57 13.84 13.05 0 0 0
16/09/2022
13.57
 1,438 13.84 13.84 13.57 0 0 0
15/09/2022
13.84
 1,000 13.84 13.84 13.84 0 0 0
14/09/2022
13.84
 51,600 13.93 13.93 13.57 0 0 0
13/09/2022
13.93
 2,678 13.93 13.93 13.84 0 0 0
12/09/2022
13.93
 110 13.84 13.93 13.93 0 0 0
09/09/2022
13.84
 1,100 13.57 13.93 13.57 0 0 0
08/09/2022
13.57
 2,900 13.57 13.57 13.49 0 0 0
07/09/2022
13.57
 7,300 14.01 14.01 13.57 0 0 0
06/09/2022
14.01
 2,900 13.93 14.01 13.75 0 0 0
05/09/2022
13.93
 6,500 13.75 14.01 13.75 0 0 0
31/08/2022
13.75
 5,100 14.01 14.01 13.66 0 0 0
30/08/2022
14.01
 5,100 13.93 14.01 13.93 0 0 0
29/08/2022
13.93
 3,400 14.01 14.01 13.75 0 0 0
26/08/2022
14.01
 7,700 14.36 14.36 14.01 0 0 0
25/08/2022
14.36
 3,700 14.36 14.36 14.01 0 1,000 -0.0
24/08/2022
14.36
 1,500 14.28 14.36 13.84 0 0 0
23/08/2022
14.28
 67,442 14.01 14.36 13.75 10,200 0 0.2
22/08/2022
14.01
 3,600 14.10 14.10 14.01 0 0 0
19/08/2022
14.10
 3,500 14.89 14.89 13.93 0 0 0
18/08/2022
14.89
 40,400 15.15 15.15 13.84 1,100 0 0.0
17/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
17/08/2022
15.15
 57,800 14.82 15.94 14.89 0 0 0
16/08/2022
14.82
 9,936 15.18 15.18 14.67 0 100 -0.0
15/08/2022
15.18
 45,200 13.94 15.33 13.87 0 1,000 -0.0
12/08/2022
13.94
 5,806 13.87 13.94 13.72 0 0 0
11/08/2022
13.87
 19,600 13.79 14.09 13.87 0 0 0
10/08/2022
13.79
 20,700 13.87 14.01 13.79 1,900 0 0.0
09/08/2022
13.87
 17,300 13.79 13.94 13.65 0 0 0
08/08/2022
13.79
 17,536 13.79 14.23 13.65 0 0 0
05/08/2022
13.79
 10,800 13.50 13.79 13.14 0 7,600 -0.1
04/08/2022
13.50
 24,700 14.09 14.09 13.14 1,000 0 0.0
03/08/2022
14.09
 9,300 14.09 14.09 13.14 0 0 0
02/08/2022
14.09
 0 14.09 14.09 14.09 0 0 0
01/08/2022
14.09
 3,300 13.87 14.09 13.79 0 0 0
29/07/2022
13.87
 15,600 13.94 14.01 13.79 0 0 0
28/07/2022
13.94
 17,836 14.09 14.16 13.94 0 0 0
27/07/2022
14.09
 200 13.14 14.23 14.09 0 0 0
26/07/2022
13.14
 100 13.50 13.50 13.14 0 0 0
25/07/2022
13.50
 0 13.50 13.50 13.50 0 0 0
22/07/2022
13.50
 6,800 13.50 13.57 13.50 0 0 0
21/07/2022
13.50
 300 12.99 13.50 12.77 0 0 0
20/07/2022
12.99
 6,700 13.14 13.14 12.99 0 0 0
19/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
18/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
15/07/2022
13.14
 3,501 13.14 13.14 13.14 0 0 0
14/07/2022
13.14
 2,201 13.43 13.43 13.14 0 0 0
13/07/2022
13.43
 500 13.14 13.43 13.43 0 0 0
12/07/2022
13.14
 7,600 12.85 13.14 12.41 0 0 0
11/07/2022
12.85
 4,624 12.85 12.85 12.85 0 0 0
08/07/2022
12.85
 3,900 13.14 13.14 12.77 0 0 0
07/07/2022
13.14
 4,500 13.14 13.14 13.14 0 0 0
06/07/2022
13.14
 0 13.14 13.14 13.14 0 0 0
05/07/2022
13.14
 17,300 12.77 13.14 12.19 0 0 0
04/07/2022
12.77
 600 13.14 13.14 12.77 0 0 0
01/07/2022
13.14
 7,800 13.50 13.50 13.14 0 0 0
30/06/2022
13.50
 600 13.50 13.50 13.50 0 0 0
29/06/2022
13.50
 600 13.06 13.50 13.50 0 0 0
28/06/2022: Cổ tức tiền mặt tỉ lệ: 5%
28/06/2022
13.06
 4,500 12.99 13.14 12.77 0 0 0
27/06/2022
12.99
 1,101 12.92 12.99 12.99 0 0 0
24/06/2022
12.92
 13,900 13.06 13.56 12.49 0 0 0
23/06/2022
13.06
 3,300 13.13 13.13 12.49 0 0 0
22/06/2022
13.13
 19,000 13.06 13.13 12.85 0 0 0
21/06/2022
13.06
 15,300 13.13 13.27 13.06 0 0 0
20/06/2022
13.13
 23,515 13.20 13.20 12.07 0 0 0
17/06/2022
13.20
 7,400 13.91 13.91 12.85 0 0 0
16/06/2022
13.91
 122,700 12.85 14.06 12.78 0 0 0
15/06/2022
12.85
 17,000 14.20 14.20 12.85 0 0 0
14/06/2022
14.20
 15,600 13.91 14.91 13.63 0 0 0
13/06/2022
13.91
 5,600 15.05 15.05 13.91 0 0 0
10/06/2022
15.05
 100 15.62 15.62 15.05 0 0 0
09/06/2022
15.62
 27,500 15.69 15.69 15.19 0 400 -0.0
08/06/2022
15.69
 102,000 15.19 16.47 14.55 0 0 0
07/06/2022
15.19
 30,510 16.68 16.68 15.19 0 5,200 -0.1
06/06/2022
16.68
 2,214 16.68 16.68 16.68 0 0 0
03/06/2022
16.68
 500 16.68 16.68 16.40 0 0 0
02/06/2022
16.68
 19,200 16.97 16.97 16.68 0 0 0
01/06/2022
16.97
 55 16.97 16.97 16.97 0 0 0
31/05/2022
16.97
 19,800 16.82 16.97 16.68 0 500 -0.0
30/05/2022
16.82
 13,100 16.82 16.82 16.68 0 0 0
27/05/2022
16.82
 11,700 18.03 18.03 16.82 0 0 0
26/05/2022
18.03
 7,701 18.46 18.46 16.68 0 0 0
25/05/2022
18.46
 26,000 16.90 18.46 18.10 0 0 0
24/05/2022
16.90
 46,000 16.97 16.97 16.33 0 0 0
23/05/2022
16.97
 27,100 16.75 16.97 15.62 0 4,100 -0.1
20/05/2022
16.75
 700 17.04 17.04 16.40 0 0 0
19/05/2022
17.04
 1,000 17.18 17.18 17.04 400 0 0.0
18/05/2022
17.18
 18,900 17.68 17.68 16.19 0 0 0
17/05/2022
17.68
 48,000 16.33 17.68 15.62 0 0 0
16/05/2022
16.33
 50,700 16.33 16.33 15.62 0 0 0
13/05/2022
16.33
 2,600 17.04 17.04 16.33 0 500 -0.0
12/05/2022
17.04
 1,500 17.39 17.39 17.04 0 0 0
11/05/2022
17.39
 1,000 17.46 17.46 17.39 0 0 0
10/05/2022
17.46
 31,200 16.82 18.03 16.82 500 1,700 -0.0
09/05/2022
16.82
 52,600 18.67 19.03 16.82 500 0 0.0
06/05/2022
18.67
 3,800 18.67 18.67 18.32 0 0 0
05/05/2022
18.67
 18,700 19.45 19.45 17.75 0 0 0
04/05/2022
19.45
 37,425 18.10 19.88 18.10 0 0 0
29/04/2022
18.10
 19,400 17.75 18.10 17.04 0 0 0
28/04/2022
17.75
 1,500 17.75 17.75 16.26 0 0 0
27/04/2022
17.75
 0 17.75 17.75 17.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |