CTCP Vinafreight (vnf)

10.50
-0.40
(-3.67%)
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) 		-0.50 -4.55% 65,500 100 0.0
10.50
11.90
10.50
2 tháng
(2024-07-18) 		-0.40 -3.67% 296,700 9,700 0.1
10.40
11.90
10.50
3 tháng
(2024-06-18) 		0.35 3.47% 726,600 10,000 0.1
10.15
11.90
10.50
6 tháng
(2024-03-20) 		2.51 31.46% 1,111,809 8,600 0.1
7.89
11.90
10.50
12 tháng
(2023-09-22) 		1.76 20.15% 1,816,333 27,906 0.3
7.33
11.90
10.50
24 tháng
(2022-09-27) 		-2.90 -21.64% 3,922,079 54,330 0.5
7.33
13.40
10.50
36 tháng
(2021-10-04) 		-2.68 -20.36% 8,081,528 71,405 0.9
7.33
23.85
10.50
60 tháng
(2019-10-14) 		-0.09 -0.81% 11,270,405 -235,245 -4.1
7.33
23.85
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.50
 2,200 10 10.50 10 0 0 0
13/09/2024
10.90
 2,600 10.90 10.90 10.90 0 0 0
12/09/2024
11
 1,000 11 11 11 0 0 0
11/09/2024
10.70
 5,500 10.20 10.70 10 0 0 0
10/09/2024
11
 0 11 11 11 0 0 0
09/09/2024
11
 1,100 10.60 11 10.60 0 0 0
06/09/2024
11.50
 100 11.50 11.50 11.50 0 0 0
05/09/2024
10.70
 1,900 11 11 10.70 0 0 0
04/09/2024
11
 1,800 11 11 11 0 0 0
30/08/2024
11.90
 4,100 11.50 11.90 11.30 0 200 -0.0
29/08/2024
11.10
 7,200 11 11.10 11 100 0 0.0
28/08/2024
10.50
 10,400 11.10 11.20 10.50 0 0 0
27/08/2024
11.20
 0 11.20 11.20 11.20 0 0 0
26/08/2024
11.20
 400 11.30 11.30 11.20 0 0 0
23/08/2024
11
 500 11 11 11 0 100 -0.0
22/08/2024
11
 400 11 11 11 0 0 0
21/08/2024
11
 0 11 11 11 0 0 0
20/08/2024
11
 21,000 11.50 11.50 10.70 400 0 0.0
19/08/2024
11
 5,300 11 11.30 11 0 100 -0.0
16/08/2024
11
 0 11 11 11 0 0 0
15/08/2024
11
 23,200 11 11 11 10,000 0 0.1
14/08/2024
11
 200 10.50 11 10.50 0 0 0
13/08/2024
11
 1,400 11 11 11 0 0 0
12/08/2024
11
 4,100 11 11 11 0 0 0
09/08/2024
11.10
 0 11.10 11.10 11.10 0 0 0
08/08/2024
11.10
 20,200 10.20 11.10 10.20 200 0 0.0
07/08/2024
11.10
 18,800 11.20 11.30 10.40 0 0 0
06/08/2024
11.30
 0 11.30 11.30 11.30 0 0 0
05/08/2024
11.30
 2,700 11.40 11.40 11.30 0 100 -0.0
02/08/2024
11.40
 10,600 11 11.50 10.90 0 100 -0.0
01/08/2024
11
 47,600 10.70 11.20 9.90 300 0 0.0
31/07/2024
10.70
 7,000 10.50 11 10.40 100 0 0.0
30/07/2024
10.60
 21,100 10.60 10.60 10.50 300 800 -0.0
29/07/2024
10.60
 12,400 10.30 10.60 10.10 100 0 0.0
26/07/2024
10.40
 0 10.40 10.40 10.40 0 0 0
25/07/2024
10.40
 11,200 10.80 10.80 9.80 0 0 0
24/07/2024
10.70
 300 10.80 10.80 10.70 0 200 -0.0
23/07/2024
10.60
 6,100 11 11 9.70 0 0 0
22/07/2024
10.50
 41,100 10.20 10.70 10.20 0 200 -0.0
19/07/2024
10.80
 1,100 10.90 11 10.80 0 0 0
18/07/2024
10.90
 2,100 10.50 11 10.50 0 0 0
17/07/2024: Cổ tức tiền mặt tỉ lệ: 7%
17/07/2024
10.80
 3,800 11.10 11.10 10.10 500 0 0.0
16/07/2024
10.90
 33,300 10.43 11.09 10.34 1,000 0 0.0
15/07/2024
10.90
 11,000 10.99 11.09 10.90 0 0 0
12/07/2024
10.99
 1,500 10.99 10.99 10.90 0 400 -0.0
11/07/2024
10.99
 2,600 10.99 10.99 10.99 0 600 -0.0
10/07/2024
10.99
 5,200 10.62 11.18 10.62 0 200 -0.0
09/07/2024
10.99
 5,800 11.09 11.09 10.52 400 400 -0.0
08/07/2024
11.09
 9,100 11.09 11.28 10.81 600 0 0.0
05/07/2024
11.09
 48,000 10.99 11.09 10.34 0 100 -0.0
04/07/2024
11.28
 1,900 11.37 11.37 10.81 0 0 0
03/07/2024
11.37
 13,600 10.81 11.37 10.81 100 0 0.0
02/07/2024
11.18
 14,200 11.18 11.28 11.09 100 200 -0.0
01/07/2024
11.18
 22,000 11.28 11.46 10.81 300 200 0.0
28/06/2024
11.18
 33,400 11.37 11.46 10.81 0 0 0
27/06/2024
11.18
 44,600 10.99 11.37 10.99 200 0 0.0
26/06/2024
10.81
 7,800 11.18 11.37 10.81 0 200 -0.0
25/06/2024
10.81
 8,900 10.62 11.18 10.15 0 0 0
24/06/2024
10.62
 15,000 11.75 11.75 10.62 200 0 0.0
21/06/2024
11.75
 20,300 11.84 12.40 11.18 0 0 0
20/06/2024
11.75
 55,600 11.28 12.12 11.28 0 500 -0.0
19/06/2024
11.09
 60,900 10.15 11.09 10.15 200 500 -0.0
18/06/2024
10.15
 11,400 9.96 10.62 9.96 0 0 0
17/06/2024
9.87
 14,900 9.77 10.05 9.77 0 200 -0.0
14/06/2024
9.68
 5,600 9.87 9.96 9.68 0 0 0
13/06/2024
9.68
 2,600 9.68 9.77 9.68 0 0 0
12/06/2024
10.15
 4,000 9.87 10.15 9.40 0 100 -0.0
11/06/2024
10.24
 2,000 9.96 10.24 9.58 0 0 0
10/06/2024
10.34
 5,500 10.24 10.43 9.96 0 0 0
07/06/2024
10.15
 61,900 9.30 10.43 9.30 0 0 0
06/06/2024
9.49
 29,100 8.55 9.68 8.55 0 2,900 -0.0
05/06/2024
9.11
 16,500 9.11 9.68 9.11 0 100 -0.0
04/06/2024
9.02
 1,800 8.83 9.11 8.83 0 0 0
03/06/2024
9.02
 2,900 9.02 9.11 8.93 0 600 -0.0
31/05/2024
9.11
 300 9.58 9.58 9.11 0 0 0
30/05/2024
8.93
 2,900 8.93 8.93 8.93 0 0 0
29/05/2024
8.93
 15,100 8.93 9.02 8.83 0 0 0
28/05/2024
9.02
 2,400 9.21 9.21 8.93 0 0 0
27/05/2024
8.83
 100 8.83 8.83 8.83 0 0 0
24/05/2024
9.02
 7,300 8.74 9.02 8.74 0 0 0
23/05/2024
9.02
 0 9.02 9.02 9.02 0 0 0
22/05/2024
9.02
 0 9.02 9.02 9.02 0 0 0
21/05/2024
9.02
 0 9.02 9.02 9.02 0 0 0
20/05/2024
9.02
 33,900 8.64 9.30 8.64 0 0 0
17/05/2024
8.64
 1,000 8.64 8.64 8.64 0 0 0
16/05/2024
8.64
 0 8.64 8.64 8.64 0 0 0
15/05/2024
8.64
 1,200 8.64 8.64 8.64 0 0 0
14/05/2024
8.46
 1,500 8.64 8.64 8.46 0 0 0
13/05/2024
8.55
 0 8.55 8.55 8.55 0 0 0
10/05/2024
8.55
 4,300 8.83 8.83 8.55 0 0 0
09/05/2024
8.74
 10,500 8.64 8.74 8.64 1,500 0 0.0
08/05/2024
8.46
 700 8.46 8.46 8.46 0 0 0
07/05/2024
8.46
 100 8.46 8.46 8.46 0 0 0
06/05/2024
8.46
 6,200 8.46 8.55 8.46 0 0 0
03/05/2024
8.46
 500 8.36 8.46 8.36 0 0 0
02/05/2024
8.46
 2,300 8.27 8.46 8.27 0 0 0
26/04/2024
8.18
 2,100 8.18 8.18 8.18 0 0 0
25/04/2024
8.27
 1,200 8.27 8.27 8.27 0 0 0
24/04/2024
8.27
 2,000 8.27 8.27 8.27 0 0 0
23/04/2024
7.99
 1,600 7.99 7.99 7.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |