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)
07/07/2021
8.59
 500 8.72 8.72 8.59 0 500 -0.0
06/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
05/07/2021
8.72
 1,500 8.72 8.72 8.72 0 0 0
02/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
01/07/2021
8.72
 0 8.72 8.72 8.72 0 0 0
30/06/2021
8.72
 800 8.92 8.92 8.72 0 0 0
29/06/2021
8.92
 2,002 8.99 8.99 8.92 0 0 0
28/06/2021
8.99
 900 8.72 8.99 8.72 0 0 0
25/06/2021
8.72
 2,000 8.79 8.79 8.72 0 0 0
24/06/2021
8.79
 2,000 8.99 8.99 8.79 0 0 0
23/06/2021
8.99
 2,100 8.99 8.99 8.92 0 0 0
22/06/2021
8.99
 0 8.99 8.99 8.99 0 0 0
21/06/2021
8.99
 5,800 8.79 9.06 8.86 0 0 0
18/06/2021
8.79
 10,050 8.86 8.86 8.72 0 5,800 -0.1
17/06/2021
8.86
 15,200 8.86 8.86 8.79 0 6,700 -0.1
16/06/2021
8.86
 23,700 9.26 9.26 8.65 0 8,600 -0.1
15/06/2021
9.26
 11,000 8.65 9.26 8.52 0 8,100 -0.1
14/06/2021
8.65
 16,800 8.65 8.65 8.59 0 9,500 -0.1
11/06/2021
8.65
 16,100 8.18 8.65 8.11 0 10,800 -0.1
10/06/2021
8.18
 5,900 8.65 8.65 7.98 0 100 -0.0
09/06/2021
8.65
 5,400 9.40 9.40 8.52 0 0 0
08/06/2021
9.40
 500 9.47 9.47 8.65 0 0 0
07/06/2021
9.47
 0 9.47 9.47 9.47 0 0 0
04/06/2021
9.47
 4,400 9.47 10.01 9.47 0 3,100 -0.0
03/06/2021
9.47
 1,700 10.07 10.07 9.33 0 0 0
02/06/2021
10.07
 4,100 10.07 10.07 9.19 0 2,700 -0.0
01/06/2021
10.07
 0 10.07 10.07 10.07 0 0 0
31/05/2021
10.07
 0 10.07 10.07 10.07 0 0 0
28/05/2021
10.07
 0 10.07 10.07 10.07 0 0 0
27/05/2021
10.07
 4,100 10.61 10.61 9.67 0 0 0
26/05/2021
10.61
 22,200 9.67 10.61 9.67 0 22,000 -0.3
25/05/2021
9.67
 27,500 9.67 9.67 9.60 0 7,500 -0.1
24/05/2021
9.67
 17,406 10.68 10.68 9.67 0 0 0
21/05/2021
10.68
 1,500 11.09 11.09 10.68 0 1,000 -0.0
20/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
19/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
18/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
17/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
14/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
13/05/2021
11.09
 0 11.09 11.09 11.09 0 0 0
12/05/2021
11.09
 500 11.09 12.10 11.09 100 0 0.0
11/05/2021
11.09
 102 10.14 11.09 11.09 100 0 0.0
10/05/2021
10.14
 700 10.14 10.14 10.14 0 0 0
07/05/2021
10.14
 300 10.82 10.82 10.14 0 0 0
06/05/2021
10.82
 0 10.82 10.82 10.82 0 0 0
05/05/2021
10.82
 0 10.82 10.82 10.82 0 0 0
04/05/2021
10.82
 300 10.82 10.82 10.82 0 0 0
29/04/2021
10.82
 0 10.82 10.82 10.82 0 0 0
28/04/2021
10.82
 300 11.49 11.49 10.82 0 0 0
27/04/2021
11.49
 2,808 11.49 11.49 11.49 2,700 0 0.0
26/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
23/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
22/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
20/04/2021
11.49
 400 11.36 12.37 11.49 100 0 0.0
19/04/2021
11.36
 0 11.36 11.36 11.36 0 0 0
16/04/2021
11.36
 500 11.36 11.36 11.36 0 0 0
15/04/2021
11.36
 1,100 11.36 11.36 11.29 0 1,000 -0.0
14/04/2021
11.36
 5,400 11.43 11.43 11.36 0 2,900 -0.0
13/04/2021
11.43
 4,500 11.43 11.49 11.43 0 2,600 -0.0
12/04/2021
11.43
 2,600 11.43 11.43 11.16 0 500 -0.0
09/04/2021
11.43
 2,300 11.43 11.43 11.43 0 700 -0.0
08/04/2021
11.43
 600 11.49 11.49 10.88 0 0 0
07/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
06/04/2021
11.49
 100 11.49 11.49 11.49 100 0 0.0
05/04/2021
11.49
 0 11.49 11.49 11.49 0 0 0
02/04/2021
11.49
 4,800 11.49 11.49 11.49 0 2,000 -0.0
01/04/2021
11.49
 4,000 11.76 11.76 11.49 0 1,000 -0.0
31/03/2021
11.76
 400 11.76 11.83 11.76 400 0 0.0
30/03/2021
11.76
 200 11.83 11.83 11.76 0 100 -0.0
29/03/2021
11.83
 0 11.83 11.83 11.83 0 0 0
26/03/2021
11.83
 500 11.16 12.17 11.43 100 0 0.0
25/03/2021
11.16
 1,000 11.43 11.43 11.16 0 0 0
24/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
23/03/2021
11.43
 1,200 11.49 11.49 11.22 0 400 -0.0
22/03/2021
11.49
 1,500 11.56 11.56 11.49 0 500 -0.0
19/03/2021
11.56
 16,400 11.29 12.10 11.49 100 0 0.0
18/03/2021
11.29
 2,600 11.29 11.29 11.29 0 2,600 -0.0
17/03/2021
11.29
 9,408 11.49 11.49 11.29 0 3,900 -0.1
16/03/2021
11.49
 6,200 11.22 11.49 11.22 0 0 0
15/03/2021
11.22
 600 11.49 11.49 11.22 0 500 -0.0
12/03/2021
11.49
 500 11.49 11.49 11.49 0 0 0
11/03/2021
11.49
 500 11.49 11.49 11.49 0 0 0
10/03/2021
11.49
 400 12.37 12.37 11.49 0 0 0
09/03/2021
12.37
 33,700 12.44 12.44 11.22 0 18,250 -0.3
08/03/2021
12.44
 25,100 12.44 12.44 12.17 0 12,100 -0.2
05/03/2021
12.44
 5,600 12.44 12.44 12.37 2,300 1,300 0.0
04/03/2021
12.44
 36,000 11.36 12.44 11.29 0 10,900 -0.2
03/03/2021
11.36
 5,700 11.43 11.43 10.61 0 300 -0.0
02/03/2021
11.43
 500 11.43 11.43 11.43 0 500 -0.0
01/03/2021
11.43
 0 11.43 11.43 11.43 0 0 0
26/02/2021
11.43
 1,400 10.82 11.43 10.75 0 100 -0.0
25/02/2021
10.82
 109,829 10.82 11.16 10.28 0 100,200 -1.6
24/02/2021
10.82
 7,200 10.82 10.82 10.34 0 2,700 -0.0
23/02/2021
10.82
 3,000 10.82 10.82 10.28 0 1,400 -0.0
22/02/2021
10.82
 2,301 10.82 10.82 10.75 0 1,200 -0.0
19/02/2021
10.82
 1,900 11.09 11.09 10.28 0 0 0
18/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
17/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
09/02/2021
11.09
 0 11.09 11.09 11.09 0 0 0
08/02/2021
11.09
 1,000 10.82 11.09 11.02 0 100 0

Chính sách bảo mật | Điều khoản sử dụng |