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)
26/11/2021
16.61
 7,800 17.18 17.18 16.54 0 0 0
25/11/2021
17.18
 13,300 17.32 17.32 16.68 0 0 0
24/11/2021
17.32
 38,600 17.32 17.39 16.33 100 0 0.0
23/11/2021
17.32
 3,900 16.11 17.68 16.40 300 0 0.0
22/11/2021
16.11
 45,400 17.61 17.61 15.97 0 0 0
19/11/2021
17.61
 33,118 17.89 17.89 16.97 1,200 200 0.0
18/11/2021
17.89
 5,110 17.89 17.89 17.25 0 0 0
17/11/2021
17.89
 14,500 17.89 18.10 17.61 0 0 0
16/11/2021
17.89
 49,222 17.04 17.96 16.90 200 0 0.0
15/11/2021
17.04
 22,400 17.46 17.75 16.75 0 0 0
12/11/2021
17.46
 34,600 19.10 19.10 17.32 0 0 0
11/11/2021
19.10
 71,145 18.32 19.52 17.32 0 0 0
10/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
10/11/2021
18.32
 28,615 16.90 18.32 17.39 0 0 0
09/11/2021
16.90
 164,910 15.41 16.90 16.23 0 0 0
08/11/2021
15.41
 163,655 14.06 15.41 14.20 0 0 0
05/11/2021
14.06
 22,100 13.99 14.33 13.99 0 300 -0.0
04/11/2021
13.99
 18,000 13.93 14.06 13.93 0 0 0
03/11/2021
13.93
 27,514 13.99 14.13 13.86 0 0 0
02/11/2021
13.99
 34,350 13.86 14.13 13.66 0 0 0
01/11/2021
13.86
 83,000 13.32 14.20 13.32 0 0 0
29/10/2021
13.32
 32,051 13.39 13.52 13.32 0 0 0
28/10/2021
13.39
 12,100 13.59 13.59 13.18 0 800 -0.0
27/10/2021
13.59
 43,500 13.05 14.06 13.12 0 0 0
26/10/2021
13.05
 15,700 13.12 14.40 12.98 0 0 0
25/10/2021
13.12
 18,100 12.71 13.18 12.71 0 0 0
22/10/2021
12.71
 15,500 12.78 12.85 12.58 100 0 0.0
21/10/2021
12.78
 9,700 12.85 12.85 12.78 0 0 0
20/10/2021
12.85
 13,300 12.98 12.98 12.78 0 0 0
19/10/2021
12.98
 4,600 12.98 12.98 12.85 0 0 0
18/10/2021
12.98
 6,800 13.05 13.05 12.78 700 0 0
15/10/2021
13.05
 14,800 13.05 13.18 12.85 0 0 0
14/10/2021
13.05
 1,300 13.39 13.39 12.98 0 0 0
13/10/2021
13.39
 9,500 13.45 13.45 12.85 0 0 0
12/10/2021
13.45
 9,700 13.66 13.66 13.12 0 0 0
11/10/2021
13.66
 16,200 13.86 13.86 13.25 100 0 0.0
08/10/2021
13.86
 40,700 13.18 14.47 13.12 0 0 0
07/10/2021
13.18
 24,000 13.18 13.18 12.85 0 0 0
06/10/2021
13.18
 62,900 13.05 13.18 12.71 0 0 0
05/10/2021
13.05
 29,800 13.18 13.18 12.71 0 0 0
04/10/2021
13.18
 26,000 13.25 13.25 12.85 0 0 0
01/10/2021
13.25
 29,500 13.18 13.72 12.78 0 0 0
30/09/2021
13.18
 19,100 13.12 13.32 12.78 0 0 0
29/09/2021
13.12
 29,214 13.05 13.12 12.64 0 0 0
28/09/2021
13.05
 5,100 13.39 13.39 12.58 0 0 0
27/09/2021
13.39
 17,000 12.91 13.86 12.58 0 0 0
24/09/2021
12.91
 75,500 13.59 13.59 12.91 0 0 0
23/09/2021
13.59
 141,000 13.18 13.93 13.18 0 0 0
22/09/2021
13.18
 44,800 13.45 13.45 12.85 0 500 -0.0
21/09/2021
13.45
 89,700 13.99 13.99 12.71 200 21,700 -0.4
20/09/2021
13.99
 68,300 14.54 14.87 13.86 0 0 0
17/09/2021
14.54
 63,800 14.20 14.60 14.20 200 2,000 -0.0
16/09/2021
14.20
 165,120 13.52 14.54 12.71 0 5,500 -0.1
15/09/2021
13.52
 43,000 13.52 14.54 13.52 2,500 1,000 0.0
14/09/2021
13.52
 163,200 12.71 13.93 12.78 21,500 1,600 0.4
13/09/2021
12.71
 302,758 12.44 12.85 12.30 0 2,300 -0.0
10/09/2021
12.44
 24,900 11.83 12.85 11.90 200 0 0.0
09/09/2021
11.83
 80,500 11.49 12.10 10.88 3,800 1,000 0.0
08/09/2021
11.49
 229,600 12.71 12.71 11.49 1,000 4,300 -0.1
07/09/2021
12.71
 24,802 12.03 13.18 12.03 1,600 0 0.0
06/09/2021
12.03
 281,750 10.95 12.03 11.90 200 0 0.0
01/09/2021
10.95
 355,500 10.01 10.95 10.82 4,300 0 0.1
31/08/2021
10.01
 4,500 10.01 10.07 9.87 0 0 0
30/08/2021
10.01
 2,200 10.14 10.14 10.01 0 0 0
27/08/2021
10.14
 3,300 9.87 10.14 9.47 0 0 0
26/08/2021
9.87
 15,800 9.19 9.87 9.26 0 0 0
25/08/2021
9.19
 1,000 10.07 10.07 9.19 600 0 0.0
24/08/2021
10.07
 10 10.07 10.07 10.07 0 0 0
23/08/2021
10.07
 3,800 9.47 10.07 9.13 400 0 0.0
20/08/2021
9.47
 500 10.21 10.21 9.47 0 0 0
19/08/2021
10.21
 7,200 9.94 10.34 9.47 0 0 0
18/08/2021
9.94
 10,400 10.75 10.75 9.94 0 0 0
17/08/2021
10.75
 3,700 10.75 11.02 9.80 0 0 0
16/08/2021
10.75
 1,600 10.55 10.75 9.87 0 0 0
13/08/2021
10.55
 9,800 10.68 10.68 9.67 0 0 0
12/08/2021
10.68
 21,200 10.28 11.29 10.48 0 0 0
11/08/2021
10.28
 13,918 9.40 10.28 10.28 0 0 0
10/08/2021
9.40
 12,400 8.59 9.40 8.92 0 0 0
09/08/2021
8.59
 4,300 9.33 9.33 8.45 0 0 0
06/08/2021
9.33
 0 9.33 9.33 9.33 0 0 0
05/08/2021
9.33
 0 9.33 9.33 9.33 0 0 0
04/08/2021
9.33
 3,100 8.72 9.33 8.72 0 0 0
03/08/2021
8.72
 4,700 8.59 8.86 8.45 0 0 0
02/08/2021
8.59
 1,800 8.79 8.79 8.32 1,500 0 0.0
30/07/2021
8.79
 2,100 8.79 8.79 8.79 0 0 0
29/07/2021
8.79
 1,100 8.86 8.86 8.79 0 0 0
28/07/2021
8.86
 69,010 8.79 8.86 8.05 0 0 0
27/07/2021
8.79
 600 8.79 8.86 8.79 0 0 0
26/07/2021
8.79
 0 8.79 8.79 8.79 0 0 0
23/07/2021
8.79
 1,610 9.13 9.13 8.79 0 0 0
22/07/2021
9.13
 3,600 9.40 9.40 9.13 0 0 0
21/07/2021
9.40
 1,900 8.99 9.87 8.25 0 0 0
20/07/2021
8.99
 0 8.99 8.99 8.99 0 0 0
19/07/2021
8.99
 2,700 8.86 8.99 8.86 0 0 0
16/07/2021
8.86
 1,200 8.99 8.99 8.86 0 0 0
15/07/2021
8.99
 9,700 8.18 8.99 8.59 0 0 0
14/07/2021
8.18
 1,400 7.44 8.18 8.18 0 0 0
13/07/2021
7.44
 5,000 7.77 7.77 7.44 0 0 0
12/07/2021
7.77
 100 8.38 8.38 7.77 0 0 0
09/07/2021
8.38
 600 8.59 8.59 8.38 0 0 0
08/07/2021
8.59
 0 8.59 8.59 8.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |