CTCP Giao nhận Vận tải Ngoại thương (vnt)

31.70
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
(2024-08-21) 		-3.40 -9.69% 100 0 0
31.70
35.10
31.70
2 tháng
(2024-07-22) 		-16.20 -33.82% 2,700 100 0.0
31.70
47.90
31.70
3 tháng
(2024-06-24) 		-8.80 -21.73% 6,700 100 0.0
31.70
47.90
31.70
6 tháng
(2024-03-25) 		-20.30 -39.04% 51,800 1,000 0.1
31.70
55
31.70
12 tháng
(2023-09-26) 		-19.70 -38.33% 90,644 6,100 0.3
30.10
66
31.70
24 tháng
(2022-10-03) 		-40.40 -56.03% 526,431 6,200 0.3
30.10
84.30
31.70
36 tháng
(2021-10-06) 		-29.59 -48.28% 812,747 2,800 0.1
30.10
85.57
31.70
60 tháng
(2019-10-17) 		3.49 12.38% 2,252,778 -3,560 -0.3
28.21
86.36
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
23.23
 300 22.97 25.22 23.23 0 0 0
28/11/2017
22.97
 40,800 25.14 27.65 22.80 0 0 0
27/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
24/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
23/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
22/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
21/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
20/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
17/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
16/11/2017
25.14
 0 25.14 25.14 25.14 0 0 0
15/11/2017
25.14
 20,200 25.14 26.87 22.80 0 0 0
14/11/2017
25.14
 22,300 25.14 26.87 22.62 0 1,300 -0.0
13/11/2017
25.14
 1,300 22.88 25.14 25.14 0 1,200 -0.0
10/11/2017
22.88
 7,050 20.80 22.88 22.88 0 7,000 -0.2
09/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
08/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
07/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
06/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
03/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
02/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
01/11/2017
20.80
 0 20.80 20.80 20.80 0 0 0
31/10/2017
20.80
 5,600 21.06 23.14 20.80 0 0 0
30/10/2017
21.06
 0 21.06 21.06 21.06 0 0 0
27/10/2017
21.06
 0 21.06 21.06 21.06 0 0 0
26/10/2017
21.06
 0 21.06 21.06 21.06 0 0 0
25/10/2017
21.06
 0 21.06 21.06 21.06 0 0 0
24/10/2017
21.06
 0 21.06 21.06 21.06 0 0 0
23/10/2017
21.06
 300 22.71 24.96 21.06 0 0 0
20/10/2017
22.71
 0 22.71 22.71 22.71 0 0 0
19/10/2017
22.71
 300 22.62 24.88 22.71 0 0 0
18/10/2017
22.62
 100 24.79 24.79 22.62 0 0 0
17/10/2017
24.79
 200 22.54 24.79 24.79 0 0 0
16/10/2017
22.54
 300 22.80 25.05 22.54 0 0 0
13/10/2017
22.80
 0 22.80 22.80 22.80 0 0 0
12/10/2017
22.80
 0 22.80 22.80 22.80 0 0 0
11/10/2017
22.80
 0 22.80 22.80 22.80 0 0 0
10/10/2017
22.80
 0 22.80 22.80 22.80 0 0 0
09/10/2017
22.80
 0 22.80 22.80 22.80 0 0 0
06/10/2017
22.80
 410 23.75 26.09 22.80 0 0 0
05/10/2017
23.75
 1,000 23.66 26.00 23.75 0 0 0
04/10/2017
23.66
 100 25.14 25.14 23.66 0 0 0
03/10/2017
25.14
 0 25.14 25.14 25.14 0 0 0
02/10/2017
25.14
 200 23.14 25.14 25.14 0 0 0
29/09/2017
23.14
 0 23.14 23.14 23.14 0 0 0
28/09/2017
23.14
 0 23.14 23.14 23.14 0 0 0
27/09/2017
23.14
 0 23.14 23.14 23.14 0 0 0
26/09/2017
23.14
 100 24.53 24.53 23.14 0 0 0
25/09/2017
24.53
 600 25.31 25.31 24.18 0 0 0
22/09/2017
25.31
 9,100 23.06 25.31 25.31 0 0 0
21/09/2017
23.06
 0 23.06 23.06 23.06 0 0 0
20/09/2017
23.06
 0 23.06 23.06 23.06 0 0 0
19/09/2017
23.06
 100 24.62 24.62 23.06 0 0 0
18/09/2017
24.62
 0 24.62 24.62 24.62 0 0 0
15/09/2017
24.62
 14,500 26.00 28.60 23.66 0 0 0
14/09/2017
26.00
 2,600 24.01 26.00 26.00 0 0 0
13/09/2017
24.01
 100 21.84 24.01 24.01 0 0 0
12/09/2017
21.84
 5,210 23.92 26.26 21.84 0 0 0
11/09/2017
23.92
 0 23.92 23.92 23.92 0 0 0
08/09/2017
23.92
 100 24.36 24.36 23.92 0 0 0
07/09/2017
24.36
 0 24.36 24.36 24.36 0 0 0
06/09/2017
24.36
 10 24.36 24.36 24.36 0 0 0
05/09/2017
24.36
 0 24.36 24.36 24.36 0 0 0
01/09/2017
24.36
 100 26.61 26.61 24.36 0 0 0
31/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
30/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
29/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
28/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
25/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
24/08/2017
26.61
 2,600 28.86 31.20 26.61 0 2,500 -0.1
23/08/2017
28.86
 1,000 29.04 29.04 28.86 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2017
29.04
 6,100 26.87 29.47 29.04 0 5,100 -0.2
21/08/2017
26.87
 10,800 28.55 28.55 26.87 0 7,200 -0.2
18/08/2017
28.55
 15,000 27.71 28.97 28.55 0 8,000 -0.3
17/08/2017
27.71
 1,000 25.28 27.71 27.71 0 0 0
16/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
15/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
14/08/2017
25.28
 600 25.28 25.28 25.28 0 600 -0.0
11/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
10/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
09/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
08/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
07/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
04/08/2017
25.28
 100 27.96 27.96 25.28 0 0 0
03/08/2017
27.96
 11,000 25.61 28.13 27.96 0 0 0
02/08/2017
25.61
 1,100 23.43 25.61 25.19 0 0 0
01/08/2017
23.43
 0 23.43 23.43 23.43 0 0 0
31/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
28/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
27/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
26/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
25/07/2017
23.43
 100 24.35 24.35 23.43 0 0 0
24/07/2017
24.35
 100 22.84 24.35 24.35 0 0 0
21/07/2017
22.84
 150 25.28 25.28 22.84 0 0 0
20/07/2017
25.28
 100 27.71 27.71 25.28 0 0 0
19/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
18/07/2017
27.71
 2,000 27.71 27.71 27.71 0 0 0
17/07/2017
27.71
 4,800 27.71 27.71 25.19 0 0 0
14/07/2017
27.71
 9,000 27.71 27.71 27.29 0 0 0
13/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
12/07/2017
27.71
 4,000 27.71 27.71 27.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |