CTCP Vận tải và Thuê tàu (vfr)

11.80
0.20
(1.72%)
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) 		-0.90 -7.20% 11,900 0 0
11.50
12.90
11.60
2 tháng
(2024-07-22) 		-1.30 -10.08% 92,800 -6,600 -0.1
11.10
13.30
11.60
3 tháng
(2024-06-21) 		-2.50 -17.73% 666,200 -17,300 -0.2
11.10
17.50
11.60
6 tháng
(2024-03-25) 		-1.40 -10.77% 1,031,001 6,800 0.0
10.40
17.50
11.60
12 tháng
(2023-09-25) 		0.60 5.45% 1,387,565 19,700 0.2
8.80
17.50
11.60
24 tháng
(2022-09-30) 		4.80 70.59% 1,927,882 20,900 0.2
5.60
17.50
11.60
36 tháng
(2021-10-05) 		-1.80 -13.43% 2,509,480 20,901 0.2
5.60
17.50
11.60
60 tháng
(2019-10-16) 		7.60 190% 3,690,129 20,901 0.2
2.30
17.90
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2021
11
 13,700 10.80 12.30 10.90 0 0 0
11/11/2021
10.80
 6,600 10.70 10.80 10.80 100 0 0.0
10/11/2021
10.70
 5,700 10.60 10.80 10.30 0 0 0
09/11/2021
10.60
 3,500 10.50 10.70 10.40 0 0 0
08/11/2021
10.50
 4,006 10.20 10.70 10.20 0 0 0
05/11/2021
10.20
 10,500 10.30 10.60 10 0 0 0
04/11/2021
10.30
 5,600 10.60 10.60 10.20 0 0 0
03/11/2021
10.60
 14,403 11 11 10.10 0 0 0
02/11/2021
11
 9,900 10.80 11 10.50 0 0 0
01/11/2021
10.80
 10,810 11.10 11.10 10.80 0 0 0
29/10/2021
11.10
 6,100 11.60 11.60 10.90 0 0 0
28/10/2021
11.60
 12,924 11.50 11.60 11.30 0 0 0
27/10/2021
11.50
 3,100 11.10 11.50 11 0 0 0
26/10/2021
11.10
 2,900 10.80 11.30 10.50 0 0 0
25/10/2021
10.80
 300 10.90 10.90 10.50 0 0 0
22/10/2021
10.90
 9,000 11.70 11.70 10.40 0 0 0
21/10/2021
11.70
 8,200 11.30 11.70 10.70 0 0 0
20/10/2021
11.30
 4,400 11.50 11.70 11.30 0 0 0
19/10/2021
11.50
 11,000 11 12.40 11 0 0 0
18/10/2021
11
 10,100 11.80 11.80 10.50 0 0 0
15/10/2021
11.80
 2,700 12 12 11.80 0 0 0
14/10/2021
12
 10,000 12 12.20 12 0 0 0
13/10/2021
12
 1,700 12.20 12.20 11.80 0 0 0
12/10/2021
12.20
 700 12.30 12.30 12.20 0 0 0
11/10/2021
12.30
 6,300 12.60 12.60 12.20 0 0 0
08/10/2021
12.60
 8,100 11.80 12.70 11.90 0 0 0
07/10/2021
11.80
 5,300 12 12 11.50 0 0 0
06/10/2021
12
 3,700 13.40 13.40 11.20 0 0 0
05/10/2021
13.40
 2,329 12.20 13.60 12 0 0 0
04/10/2021
12.20
 2,610 13.20 13.20 11.70 0 0 0
01/10/2021
13.20
 37,900 14.60 14.60 13.20 0 0 0
30/09/2021
14.60
 9,019 13.80 15.70 14.60 0 0 0
29/09/2021
13.80
 8,130 15.20 15.20 12 0 0 0
28/09/2021
15.20
 33,020 13.10 15.20 11.40 0 0 0
27/09/2021
13.10
 28,500 15 15.10 12.90 0 0 0
24/09/2021
15
 4,200 15.60 17.50 15 0 0 0
23/09/2021
15.60
 51,220 17.90 20 15.20 0 0 0
22/09/2021
17.90
 105,834 15.60 17.90 15.60 0 0 0
21/09/2021
15.60
 34,700 13.60 15.60 15.60 0 0 0
20/09/2021
13.60
 26,220 11.90 13.60 13.60 0 0 0
17/09/2021
11.90
 33,200 10.40 11.90 11.80 0 0 0
16/09/2021
10.40
 40,349 9.20 10.40 10.40 0 0 0
15/09/2021
9.20
 52,300 8.30 9.20 8.50 0 0 0
14/09/2021
8.30
 16,570 8 8.30 7.90 0 0 0
13/09/2021
8
 13,900 7.20 8.20 7.70 0 0 0
10/09/2021
7.20
 8,000 7.90 8.20 7.20 0 0 0
09/09/2021
7.90
 6,600 7.70 8.10 7 0 0 0
08/09/2021
7.70
 4,200 8 8 7.70 0 0 0
07/09/2021
8
 30,400 8.30 8.50 8 0 0 0
06/09/2021
8.30
 23,700 8.10 8.30 7.80 0 0 0
01/09/2021
8.10
 7,700 8 8.80 7 0 0 0
31/08/2021
8
 23,900 8 9 7.60 0 0 0
30/08/2021
8
 41,100 7 8 7.90 0 0 0
27/08/2021
7
 9,000 6.90 7 6.90 0 0 0
26/08/2021
6.90
 39,600 5.90 6.90 6 0 0 0
25/08/2021
5.90
 3,600 6 6 5.90 0 0 0
24/08/2021
6
 400 5.60 6.30 6 0 0 0
23/08/2021
5.60
 11,300 6.10 6.10 5.60 0 0 0
20/08/2021
6.10
 12,900 7.20 7.20 6.10 0 0 0
19/08/2021
7.20
 700 7.20 7.20 6.20 0 0 0
18/08/2021
7.20
 3,700 7 8.30 6.40 0 0 0
17/08/2021
7
 10,900 7.70 7.70 6.70 0 0 0
16/08/2021
7.70
 1,406 7.80 7.80 7.40 0 0 0
13/08/2021
7.80
 34,500 7.70 8.80 7.60 0 0 0
12/08/2021
7.70
 55,300 6.90 7.70 7.60 0 0 0
11/08/2021
6.90
 4,600 6 6.90 6.50 0 0 0
10/08/2021
6
 5,600 5.50 6 5.50 0 0 0
09/08/2021
5.50
 700 5.30 5.50 5.30 0 0 0
06/08/2021
5.30
 1,600 6 6 5.20 0 0 0
05/08/2021
6
 0 6 6 6 0 0 0
04/08/2021
6
 0 6.20 6 6.20 0 0 0
03/08/2021
6.20
 1,300 5.60 6.20 5.90 0 0 0
02/08/2021
5.60
 10,800 5.30 5.60 5.30 0 0 0
30/07/2021
5.30
 100 5 5.30 5.30 0 0 0
29/07/2021
5
 0 5 5 5 0 0 0
28/07/2021
5
 500 5 5 4.80 0 0 0
27/07/2021
5
 2,000 5 5 5 0 0 0
26/07/2021
5
 1,200 4.40 5 4.90 0 0 0
23/07/2021
4.40
 0 4.40 4.40 4.40 0 0 0
22/07/2021
4.40
 200 4.60 4.60 4.40 0 0 0
21/07/2021
4.60
 700 5.20 5.20 4.60 0 0 0
20/07/2021
5.20
 100 5.90 5.90 5.20 0 0 0
19/07/2021
5.90
 500 5.20 5.90 5.20 0 0 0
16/07/2021
5.20
 0 5.20 5.20 5.20 0 0 0
15/07/2021
5.20
 0 5.20 5.20 5.20 0 0 0
14/07/2021
5.20
 0 5.20 5.20 5.20 0 0 0
13/07/2021
5.20
 100 4.60 5.20 5.20 0 0 0
12/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
09/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
08/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
07/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
06/07/2021
4.60
 600 4.60 4.70 4.60 0 0 0
05/07/2021
4.60
 0 4.60 4.60 4.60 0 0 0
02/07/2021
4.60
 13,800 5.10 5.10 4.50 0 0 0
01/07/2021
5.10
 0 5 5.10 5.10 0 0 0
30/06/2021
5
 1,301 5 5.10 5 0 0 0
29/06/2021
5
 7,100 5.80 5.80 5 0 0 0
28/06/2021
5.80
 19,600 5.40 6.10 5.50 0 0 0
25/06/2021
5.40
 3,400 4.70 5.50 5.30 0 0 0
24/06/2021
4.70
 5,800 5 5.30 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |