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)
16/02/2017
25.19
 100 24.69 25.19 25.19 100 0 0.0
15/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
14/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
13/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
10/02/2017
24.69
 1,700 24.77 24.77 24.69 0 0 0
09/02/2017
24.77
 100 25.95 25.95 24.77 100 0 0.0
08/02/2017
25.95
 100 24.69 25.95 25.95 100 0 0.0
07/02/2017
24.69
 100 24.52 24.69 24.69 100 0 0.0
06/02/2017
24.52
 1,100 26.37 26.37 24.52 1,100 1,000 0.0
03/02/2017
26.37
 100 24.52 26.37 26.37 100 0 0.0
02/02/2017
24.52
 100 22.42 24.52 24.52 100 0 0.0
25/01/2017
22.42
 5,000 24.69 26.37 22.42 100 0 0.0
24/01/2017
24.69
 900 25.19 26.37 24.69 900 0 0.0
23/01/2017
25.19
 0 25.19 25.19 25.19 0 0 0
20/01/2017
25.19
 100 24.77 25.19 25.19 100 0 0.0
19/01/2017
24.77
 1,200 25.53 26.37 24.35 1,200 0 0.0
18/01/2017
25.53
 100 25.11 25.53 25.53 100 0 0.0
17/01/2017
25.11
 1,100 25.53 25.53 23.09 100 0 0.0
16/01/2017
25.53
 1,800 24.60 26.79 24.35 200 0 0.0
13/01/2017
24.60
 4,700 24.52 25.11 22.42 200 0 0.0
12/01/2017
24.52
 13,000 24.69 24.69 24.35 0 1,900 -0.1
11/01/2017
24.69
 200 24.27 25.19 24.69 100 0 0.0
10/01/2017
24.27
 3,400 24.18 25.19 23.93 300 0 0.0
09/01/2017
24.18
 400 24.77 25.19 24.18 100 0 0.0
06/01/2017
24.77
 0 24.77 24.77 24.77 0 0 0
05/01/2017
24.77
 10,300 26.79 29.22 24.18 1,100 0 0.0
04/01/2017
26.79
 100 24.35 26.79 26.79 100 0 0.0
03/01/2017
24.35
 0 24.35 24.35 24.35 0 0 0
30/12/2016
24.35
 3,700 26.37 26.37 23.76 1,700 0 0.0
29/12/2016
26.37
 100 24.35 26.37 26.37 100 0 0.0
28/12/2016
24.35
 400 24.60 26.70 24.35 400 100 0.0
27/12/2016
24.60
 200 25.02 25.02 22.67 100 0 0.0
26/12/2016
25.02
 10,100 26.79 26.79 24.35 800 0 0.0
23/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
22/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
21/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
20/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
19/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
16/12/2016
26.79
 100 26.45 26.79 26.79 100 0 0.0
15/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
14/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
13/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
12/12/2016
26.45
 100 25.61 26.45 26.45 100 0 0.0
09/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
08/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
07/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
06/12/2016
25.61
 3,100 26.45 26.45 23.93 1,700 900 0.0
05/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
02/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
01/12/2016
26.45
 2,100 26.79 26.79 26.45 0 0 0
30/11/2016
26.79
 4,100 25.95 26.79 25.19 4,100 0 0.1
29/11/2016
25.95
 0 25.95 25.95 25.95 0 0 0
28/11/2016
25.95
 400 25.19 25.95 25.44 400 0 0.0
25/11/2016
25.19
 0 25.19 25.19 25.19 0 0 0
24/11/2016
25.19
 100 24.35 25.19 25.19 100 0 0.0
23/11/2016
24.35
 300 25.61 25.61 24.18 100 0 0.0
22/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
21/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
18/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
17/11/2016
25.61
 300 25.19 25.61 25.61 300 0 0.0
16/11/2016
25.19
 1,200 25.19 25.19 24.27 200 0 0.0
15/11/2016
25.19
 500 25.19 25.28 22.84 200 0 0.0
14/11/2016
25.19
 300 25.19 25.61 24.02 200 0 0.0
11/11/2016
25.19
 500 25.19 25.19 25.19 500 0 0.0
10/11/2016
25.19
 600 25.53 25.53 24.77 100 0 0.0
09/11/2016
25.53
 200 25.61 25.61 24.02 100 0 0.0
08/11/2016
25.61
 100 24.77 25.61 25.61 100 0 0.0
07/11/2016
24.77
 100 26.37 26.37 24.77 0 0 0
04/11/2016
26.37
 0 26.37 26.37 26.37 0 0 0
03/11/2016
26.37
 100 25.86 26.37 26.37 100 0 0.0
02/11/2016
25.86
 100 23.51 25.86 25.86 100 0 0.0
01/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/11/2016
23.51
 200 25.11 26.45 23.51 100 0 0.0
31/10/2016
25.11
 1,900 25.84 25.84 25.11 0 0 0
28/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
27/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
26/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
25/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
24/10/2016
25.84
 200 25.51 25.84 23.08 100 0 0.0
21/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
20/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
19/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
18/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
17/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
14/10/2016
25.51
 200 24.86 25.51 25.51 200 0 0.0
13/10/2016
24.86
 2,200 24.94 24.94 23.16 200 0 0.0
12/10/2016
24.94
 1,600 25.92 25.92 24.05 100 0 0.0
11/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
10/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
07/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
06/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
05/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
04/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
03/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
30/09/2016
25.92
 100 25.43 25.92 25.92 100 0 0.0
29/09/2016
25.43
 1,300 26.24 26.24 24.05 100 0 0.0
28/09/2016
26.24
 200 26.33 26.33 24.38 100 100 0.0
27/09/2016
26.33
 0 26.33 26.33 26.33 0 0 0
26/09/2016
26.33
 0 26.33 26.33 26.33 0 0 0
23/09/2016
26.33
 100 25.92 26.33 26.33 100 0 0.0
22/09/2016
25.92
 400 26.65 26.65 24.13 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |