CTCP Vận tải và Thuê tàu (vfr)

11.50
-0.40
(-3.36%)
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
(2024-04-22) 		0.90 8.49% 61,300 12,200 0.1
10.40
12
11.50
2 tháng
(2024-03-21) 		-2.20 -16.06% 92,301 26,700 0.3
10.40
13.70
11.50
3 tháng
(2024-02-20) 		-1.60 -12.21% 157,200 26,700 0.3
10.40
13.90
11.50
6 tháng
(2023-11-22) 		-1.90 -14.18% 313,832 39,600 0.4
10.40
14.50
11.50
12 tháng
(2023-05-26) 		5.90 105.36% 944,773 40,800 0.4
5.60
14.50
11.50
24 tháng
(2022-05-31) 		4.10 55.41% 1,038,107 40,800 0.4
5.60
14.50
11.50
36 tháng
(2021-06-07) 		6.70 139.58% 2,509,459 40,801 0.4
4.40
17.90
11.50
60 tháng
(2019-06-17) 		7.70 202.63% 2,762,829 40,801 0.4
2.30
17.90
11.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
11.50
-0.40
 500 11.50 11.50 11.50 0 0 0
#2 17/05/2024
11.90
-0.10
 200 11.90 11.90 11.90 0 0 0
#3 16/05/2024
12
1
 2,200 11.50 12.30 11.50 0 700 -0.0
#4 15/05/2024
11
-0.10
 4,300 11.70 11.70 11 100 0 0.0
#5 14/05/2024
11.10
0
 5,100 11.80 11.80 11.10 0 0 0
#6 13/05/2024
11.10
0.10
 3,500 12.50 12.50 11.10 0 0 0
#7 10/05/2024
11
0.20
 4,800 11 11 10.90 0 0 0
#8 09/05/2024
10.80
-0.10
 0 10.80 10.80 10.80 0 0 0
#9 08/05/2024
10.90
0.40
 20,500 10.70 10.90 10.70 5,000 0 0.1
#10 07/05/2024
10.50
-0.20
 5,500 10.60 10.70 10.50 0 0 0
#11 06/05/2024
10.70
-0.20
 1,200 10.70 10.70 10.70 0 0 0
#12 03/05/2024
10.90
0.50
 100 10.90 10.90 10.90 0 0 0
#13 02/05/2024
10.40
-0.80
 2,200 10.30 10.70 9.60 0 0 0
#14 26/04/2024
11.20
0.20
 0 11.20 11.20 11.20 0 0 0
#15 25/04/2024
11
-0.40
 700 11.30 11.30 11 100 0 0.0
#16 24/04/2024
11.40
0.40
 0 11.40 11.40 11.40 0 0 0
#17 23/04/2024
11
0.40
 500 11.60 11.60 11 0 0 0
#18 22/04/2024
10.60
-0.90
 10,000 10.80 10.80 10.30 7,700 0 0.1
#19 19/04/2024
11.50
0
 0 11.50 11.50 11.50 0 0 0
#20 17/04/2024
11.50
0.20
 0 11.50 11.50 11.50 0 0 0
#21 16/04/2024
11.30
0.50
 700 11.80 11.80 11.30 0 0 0
#22 15/04/2024
10.80
-1.90
 13,700 12 12 10.80 10,000 0 0.1
#23 12/04/2024
12.70
0
 0 12.70 12.70 12.70 0 0 0
#24 11/04/2024
12.70
0.50
 100 12.70 12.70 12.70 0 0 0
#25 10/04/2024
12.20
-0.50
 3,900 13.40 13.40 12.20 2,500 0 0.0
#26 09/04/2024
12.70
-0.10
 0 12.70 12.70 12.70 0 0 0
#27 05/04/2024
12.80
-0.20
 400 12.20 12.90 12.20 0 0 0
#28 01/04/2024
13
0.10
 6,500 12.60 13.40 12.30 2,000 0 0.0
#29 29/03/2024
12.90
-0.10
 0 12.90 12.90 12.90 0 0 0
#30 28/03/2024
13
0
 2,800 13 13 12.80 0 0 0
#31 27/03/2024
13
0
 0 13 13 13 0 0 0
#32 26/03/2024
13
0
 801 13 13 13 0 0 0
#33 25/03/2024
13
-0.70
 2,000 12.50 13 12.50 0 0 0
#34 22/03/2024
13.70
0
 0 13.70 13.70 13.70 0 0 0
#35 21/03/2024
13.70
0.70
 100 13.70 13.70 13.70 0 0 0
#36 20/03/2024
13
0
 0 13 13 13 0 0 0
#37 19/03/2024
13
-0.20
 600 13 13 13 0 0 0
#38 18/03/2024
13.20
0.10
 601 13.20 13.20 13.20 0 0 0
#39 15/03/2024
13.10
0.10
 1,800 13 13.10 13 0 0 0
#40 14/03/2024
13
0
 500 13 13 13 0 0 0
#41 13/03/2024
13
0
 3,302 13 13 12.60 0 0 0
#42 12/03/2024
13
0
 289 13 13 13 0 0 0
#43 11/03/2024
13
-0.20
 600 14 14 13 0 0 0
#44 08/03/2024
13.20
0
 800 13.20 13.20 13.20 0 0 0
#45 07/03/2024
13.20
-0.70
 2,500 13.90 13.90 13.20 0 0 0
#46 06/03/2024
13.90
0
 90 13.80 13.80 13.80 0 0 0
#47 05/03/2024
13.90
0
 2 13.80 13.80 13.80 0 0 0
#48 04/03/2024
13.90
0.20
 3,010 13.70 13.90 13.70 0 0 0
#49 01/03/2024
13.70
-0.10
 6,605 13.80 13.90 13.70 0 0 0
#50 29/02/2024
13.80
-0.10
 200 13.50 13.80 13.50 0 0 0
#51 28/02/2024
13.90
0.30
 1,300 13.70 13.90 13.70 0 0 0
#52 27/02/2024
13.60
0.10
 3,400 13.70 13.70 13.60 0 0 0
#53 26/02/2024
13.50
0.10
 5,100 13.20 13.50 13.20 0 0 0
#54 23/02/2024
13.40
-0.40
 10,500 14 14 13.20 0 0 0
#55 22/02/2024
13.80
0.80
 16,000 13 13.80 13 0 0 0
#56 21/02/2024
13
-0.10
 6,500 13 13 12.90 0 0 0
#57 20/02/2024
13.10
0
 1,200 13.10 13.10 13.10 0 0 0
#58 19/02/2024
13.10
-0.60
 15,400 13 13.50 13 0 0 0
#59 16/02/2024
13.70
0
 17 13.50 13.50 13.50 0 0 0
#60 15/02/2024
13.70
0.40
 200 13.20 13.70 13.20 0 0 0
#61 07/02/2024
13.30
-0.60
 3,000 13.10 13.30 13.10 0 500 -0.0
#62 06/02/2024
13.90
0
 100 13.90 13.90 13.90 0 0 0
#63 05/02/2024
13.90
-0.20
 1,300 13.50 13.90 13.10 0 0 0
#64 02/02/2024
14.10
-0.40
 9,702 14 14.10 13.80 0 0 0
#65 01/02/2024
14.50
0.50
 6,000 16 16 14.50 0 900 -0.0
#66 31/01/2024
14
2.40
 53,604 12.50 14 12.50 0 6,200 -0.1
#67 30/01/2024
11.60
-1
 900 12.50 12.50 11.60 0 600 -0.0
#68 29/01/2024
12.60
0
 0 12.60 12.60 12.60 0 0 0
#69 26/01/2024
12.60
0
 0 12.60 12.60 12.60 0 0 0
#70 25/01/2024
12.60
0.40
 100 12.60 12.60 12.60 0 100 -0.0
#71 24/01/2024
12.20
0
 600 12.10 12.20 12.10 0 600 -0.0
#72 23/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#73 22/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#74 19/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#75 18/01/2024
12.20
0
 0 12.20 12.20 12.20 0 0 0
#76 17/01/2024
12.20
-0.30
 0 12.20 12.20 12.20 0 0 0
#77 16/01/2024
12.50
-1
 300 11.60 12.50 11.60 0 0 0
#78 15/01/2024
13.50
1.50
 100 13.50 13.50 13.50 0 0 0
#79 12/01/2024
12
-0.30
 200 11.50 12 11.50 0 0 0
#80 11/01/2024
12.30
0.80
 100 12.30 12.30 12.30 0 0 0
#81 10/01/2024
11.50
-1
 6,007 11.80 11.80 11.50 3,700 0 0.0
#82 09/01/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#83 08/01/2024
12.50
1
 400 12.50 12.50 12.50 0 0 0
#84 05/01/2024
11.50
-0.60
 6,100 11.90 12 11.40 0 0 0
#85 04/01/2024
12.10
0.10
 2,500 12 12.10 12 0 0 0
#86 03/01/2024
12
-0.40
 2,101 12.70 12.80 12 800 500 0.0
#87 02/01/2024
12.40
0
 0 12.40 12.40 12.40 0 0 0
#88 29/12/2023
12.40
0.40
 300 12.40 12.40 12.40 0 300 -0.0
#89 28/12/2023
12
-0.80
 5,600 12 12.50 11.90 3,000 0 0.0
#90 27/12/2023
12.80
0.80
 5,500 12.90 12.90 12.10 5,000 0 0.1
#91 26/12/2023
12
-0.90
 11,700 12.90 12.90 11.90 10,100 0 0.1
#92 25/12/2023
12.90
0
 1 12.90 12.90 12.90 0 0 0
#93 22/12/2023
12.90
0
 0 12.90 12.90 12.90 0 0 0
#94 21/12/2023
12.90
0
 0 12.90 12.90 12.90 0 0 0
#95 20/12/2023
12.90
0.50
 200 12.90 12.90 12.90 0 0 0
#96 19/12/2023
12.40
-0.50
 0 12.40 12.40 12.40 0 0 0
#97 18/12/2023
12.90
-0.30
 800 12.10 12.90 12.10 0 0 0
#98 15/12/2023
13.20
0
 0 13.20 13.20 13.20 0 0 0
#99 14/12/2023
13.20
0
 0 13.20 13.20 13.20 0 0 0
#100 13/12/2023
13.20
0
 0 13.20 13.20 13.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |