CTCP Vận tải và Thuê tàu (vfr)

11.60
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
(2024-08-19) 		-1 -7.94% 11,900 0 0
11.50
12.90
11.60
2 tháng
(2024-07-18) 		-2.10 -15.33% 105,300 -6,600 -0.1
11.10
13.70
11.60
3 tháng
(2024-06-18) 		-0.90 -7.20% 699,100 -17,000 -0.2
11.10
17.50
11.60
6 tháng
(2024-03-20) 		-1.40 -10.77% 1,031,101 6,800 0.0
10.40
17.50
11.60
12 tháng
(2023-09-22) 		0.90 8.41% 1,387,665 19,700 0.2
8.80
17.50
11.60
24 tháng
(2022-09-27) 		4.60 65.71% 1,927,982 20,900 0.2
5.60
17.50
11.60
36 tháng
(2021-10-04) 		-0.60 -4.92% 2,512,090 20,901 0.2
5.60
17.50
11.60
60 tháng
(2019-10-14) 		7.60 190% 3,690,829 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)
16/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
13/09/2024
11.60
 100 11.60 11.60 11.60 0 0 0
12/09/2024
11.60
 100 11.60 11.60 11.60 0 0 0
11/09/2024
11.60
 600 11.50 11.60 11.50 0 0 0
10/09/2024
11.60
 0 11.60 11.60 11.60 0 0 0
09/09/2024
11.50
 1,300 11.70 11.80 11.50 0 0 0
06/09/2024
12.20
 500 12.10 12.20 12.10 0 0 0
05/09/2024
12.20
 0 12.20 12.20 12.20 0 0 0
04/09/2024
12.20
 300 12.20 12.20 12.20 0 0 0
30/08/2024
12
 1,300 12 12.30 12 0 0 0
29/08/2024
12
 1,300 11.90 12 11.90 0 0 0
28/08/2024
11.50
 2,000 11.80 11.80 11.50 0 0 0
27/08/2024
12.10
 800 12.10 12.10 12.10 0 0 0
26/08/2024
11.90
 700 11.90 11.90 11.80 0 0 0
23/08/2024
11.60
 1,100 11.70 11.70 11.60 0 0 0
22/08/2024
12.80
 0 12.80 12.80 12.80 0 0 0
21/08/2024
12.90
 800 12.50 12.90 12.50 0 0 0
20/08/2024
12.50
 1,000 12.50 12.50 12.50 0 0 0
19/08/2024
12.60
 0 12.60 12.60 12.60 0 0 0
16/08/2024
12.80
 10,200 11.90 12.90 11.40 0 0 0
15/08/2024
11.10
 4,500 11 11.60 10.90 0 0 0
14/08/2024
12.20
 4,800 13 13 12.10 0 0 0
13/08/2024
11.90
 200 13 13 11.90 0 0 0
12/08/2024
11.80
 0 11.80 11.80 11.80 0 0 0
09/08/2024
11.90
 4,900 11.40 11.90 11.40 0 0 0
08/08/2024
13.10
 5,100 11.60 13.10 11.40 200 0 0.0
07/08/2024
13.30
 100 13.30 13.30 13.30 0 100 -0.0
06/08/2024
12
 2,000 12 12 12 0 2,000 -0.0
05/08/2024
11.90
 4,600 12.10 12.10 11.70 0 2,100 -0.0
02/08/2024
12.10
 3,000 12.20 12.20 12.10 0 3,000 -0.0
01/08/2024
12.30
 9,500 12.30 12.30 12.10 400 0 0.0
31/07/2024
12.30
 9,900 12.30 12.30 12.20 0 0 0
30/07/2024
12.30
 3,200 12.30 12.30 12.30 0 0 0
29/07/2024
12.30
 100 12.30 12.30 12.30 0 0 0
26/07/2024
12.70
 0 12.70 12.70 12.70 0 0 0
25/07/2024
12.80
 1,500 12.70 12.80 12.70 0 0 0
24/07/2024
12.50
 2,200 12 12.50 12 0 0 0
23/07/2024
12
 9,100 12.50 12.50 12 0 0 0
22/07/2024
12.90
 6,000 12.60 12.90 12.30 0 0 0
19/07/2024
13
 11,400 13.20 13.20 12.90 0 0 0
18/07/2024
13.70
 1,100 13.40 13.70 13.40 0 0 0
17/07/2024
13.40
 14,700 13.80 13.90 13.40 0 0 0
16/07/2024
14.30
 24,700 14.40 14.60 13.80 0 0 0
15/07/2024
14.70
 3,100 14.70 14.70 14.30 0 0 0
12/07/2024
14.60
 2,800 14.60 14.60 14.60 0 0 0
11/07/2024
14.60
 4,000 15.10 15.10 14.60 0 0 0
10/07/2024
15
 4,200 15.30 15.30 15 0 0 0
09/07/2024
15.20
 1,400 15.40 15.40 15.20 0 0 0
08/07/2024
15.30
 46,700 16.20 16.20 15.30 0 0 0
05/07/2024
15.20
 21,400 15.90 16.40 15.20 0 0 0
04/07/2024
15.60
 11,500 14.60 16.20 14.60 100 0 0.0
03/07/2024
15
 5,400 15 15 14.60 200 0 0.0
02/07/2024
14.40
 8,800 14.90 14.90 14.40 0 0 0
01/07/2024
14.50
 22,400 14.30 14.50 14 0 0 0
28/06/2024
14.70
 49,000 14.90 16.40 13.50 0 0 0
27/06/2024
15.50
 24,800 16.30 16.30 14 2,000 0 0.0
26/06/2024
16.30
 61,200 17.50 17.50 15.50 0 0 0
25/06/2024
17.50
 119,100 18.40 18.50 16 1,000 0 0.0
24/06/2024
16.10
 88,900 16 16.10 16 0 8,000 -0.1
21/06/2024
14.10
 46,800 12.80 14.10 12.80 0 6,000 -0.1
20/06/2024
12.80
 16,700 12.50 12.80 12 0 0 0
19/06/2024
12.20
 5,400 12.40 12.40 12 300 0 0.0
18/06/2024
12.50
 10,800 12 12.50 12 0 0 0
17/06/2024
12
 18,100 13.30 13.30 12 0 2,900 -0.0
14/06/2024
11.90
 51,400 14.60 14.60 11.10 500 0 0.0
13/06/2024
13
 46,300 13 14.40 12.90 0 0 0
12/06/2024
14.40
 9,700 15 16 14.40 0 0 0
11/06/2024
14.70
 71,700 13.80 14.70 13.20 0 500 -0.0
10/06/2024
13.50
 16,800 12.60 13.50 12.60 0 0 0
07/06/2024
12.60
 300 11.50 12.60 11.50 0 0 0
06/06/2024
12.50
 100 12.50 12.50 12.50 0 0 0
05/06/2024
12.30
 3,000 12 12.30 12 0 0 0
04/06/2024
11.60
 3,500 11.70 11.70 11.60 0 0 0
03/06/2024
11.50
 700 11.90 11.90 11.50 0 0 0
31/05/2024
12.50
 300 13 13 12.50 0 0 0
30/05/2024
12.40
 100 12.40 12.40 12.40 0 0 0
29/05/2024
12
 1,000 12 12 12 0 0 0
28/05/2024
12
 2,200 12 12.10 12 0 0 0
27/05/2024
11.90
 800 11.90 11.90 11.90 0 0 0
24/05/2024
11.60
 0 11.60 11.60 11.60 0 0 0
23/05/2024
11.70
 300 11.30 11.70 11.30 0 0 0
22/05/2024
11.30
 10,100 11.20 12.10 11.20 0 0 0
21/05/2024
12.50
 3,300 11.50 12.50 11.40 0 0 0
20/05/2024
11.50
 500 11.50 11.50 11.50 0 0 0
17/05/2024
11.90
 200 11.90 11.90 11.90 0 0 0
16/05/2024
12
 2,200 11.50 12.30 11.50 0 700 -0.0
15/05/2024
11
 4,300 11.70 11.70 11 100 0 0.0
14/05/2024
11.10
 5,100 11.80 11.80 11.10 0 0 0
13/05/2024
11.10
 3,500 12.50 12.50 11.10 0 0 0
10/05/2024
11
 4,800 11 11 10.90 0 0 0
09/05/2024
10.80
 0 10.80 10.80 10.80 0 0 0
08/05/2024
10.90
 20,500 10.70 10.90 10.70 5,000 0 0.1
07/05/2024
10.50
 5,500 10.60 10.70 10.50 0 0 0
06/05/2024
10.70
 1,200 10.70 10.70 10.70 0 0 0
03/05/2024
10.90
 100 10.90 10.90 10.90 0 0 0
02/05/2024
10.40
 2,200 10.30 10.70 9.60 0 0 0
26/04/2024
11.20
 0 11.20 11.20 11.20 0 0 0
25/04/2024
11
 700 11.30 11.30 11 100 0 0.0
24/04/2024
11.40
 0 11.40 11.40 11.40 0 0 0
23/04/2024
11
 500 11.60 11.60 11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |