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)
21/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
20/09/2016
26.65
 100 26.33 26.65 26.65 100 0 0.0
19/09/2016
26.33
 200 26.41 26.41 23.89 100 0 0.0
16/09/2016
26.41
 0 26.41 26.41 26.41 0 0 0
15/09/2016
26.41
 0 26.41 26.41 26.41 0 0 0
14/09/2016
26.41
 100 26.00 26.41 26.41 100 0 0.0
13/09/2016
26.00
 600 26.65 26.65 25.19 100 500 -0.0
12/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
09/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
08/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
07/09/2016
26.65
 1,600 26.41 26.98 24.46 400 0 0.0
06/09/2016
26.41
 100 29.17 29.17 26.41 0 0 0
05/09/2016
29.17
 11,200 26.57 29.17 26.65 0 0 0
01/09/2016
26.57
 0 26.57 26.57 26.57 0 0 0
31/08/2016
26.57
 200 26.24 26.57 26.16 200 0 0.0
30/08/2016
26.24
 0 26.24 26.24 26.24 0 0 0
29/08/2016
26.24
 7,500 26.24 26.49 23.64 200 0 0.0
26/08/2016
26.24
 1,300 26.49 26.49 24.46 300 0 0.0
25/08/2016
26.49
 100 25.92 26.49 26.49 100 0 0.0
24/08/2016
25.92
 1,400 26.33 26.33 24.38 1,000 0 0.0
23/08/2016
26.33
 2,000 25.59 28.03 23.56 500 0 0.0
22/08/2016
25.59
 6,200 25.59 28.11 23.89 200 0 0.0
19/08/2016
25.59
 1,100 25.92 26.16 24.46 400 0 0.0
18/08/2016
25.92
 1,200 26.00 26.73 23.56 300 0 0.0
17/08/2016
26.00
 6,400 26.16 26.16 23.73 200 0 0.0
16/08/2016
26.16
 400 27.22 27.22 25.19 300 0 0.0
15/08/2016
27.22
 100 26.81 27.22 27.22 100 0 0.0
12/08/2016
26.81
 6,200 27.14 27.14 26.00 100 0 0.0
11/08/2016
27.14
 3,400 27.22 27.22 24.62 100 3,300 -0.1
10/08/2016
27.22
 200 27.22 27.22 24.62 100 100 0.0
09/08/2016
27.22
 0 27.22 27.22 27.22 0 0 0
08/08/2016
27.22
 100 30.06 30.06 27.22 0 0 0
05/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
04/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
03/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
02/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
01/08/2016
30.06
 300 27.63 30.06 27.63 300 0 0.0
29/07/2016
27.63
 100 27.63 27.63 27.63 100 100 0
28/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
27/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
26/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
25/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
22/07/2016
27.63
 200 27.46 27.63 27.46 100 200 -0.0
21/07/2016
27.46
 0 27.46 27.46 27.46 0 0 0
20/07/2016
27.46
 1,800 29.49 29.49 27.22 1,800 200 0.1
19/07/2016
29.49
 100 27.63 29.49 29.49 100 0 0.0
18/07/2016
27.63
 400 27.06 27.63 26.98 400 100 0.0
15/07/2016
27.06
 1,300 27.22 27.22 26.00 300 0 0.0
14/07/2016
27.22
 0 27.22 27.22 27.22 0 0 0
13/07/2016
27.22
 200 27.63 27.63 24.94 100 0 0.0
12/07/2016
27.63
 2,100 28.76 28.76 27.54 2,100 1,700 0.0
11/07/2016
28.76
 42 28.76 28.76 28.76 0 0 0
08/07/2016
28.76
 0 28.76 28.76 28.76 0 0 0
07/07/2016
28.76
 3,558 26.57 28.76 26.41 3,500 2,300 0.0
06/07/2016
26.57
 700 26.73 26.73 24.38 300 0 0.0
05/07/2016
26.73
 200 26.65 26.73 26.00 200 0 0.0
04/07/2016
26.65
 100 26.24 26.65 26.65 100 0 0.0
01/07/2016
26.24
 0 26.24 26.24 26.24 0 0 0
30/06/2016
26.24
 400 26.33 26.33 26.24 400 100 0.0
29/06/2016
26.33
 1,300 25.92 26.65 25.92 300 0 0.0
28/06/2016
25.92
 0 25.92 25.92 25.92 0 0 0
27/06/2016
25.92
 100 25.76 25.92 25.92 100 0 0.0
24/06/2016
25.76
 0 25.76 25.76 25.76 0 0 0
23/06/2016
25.76
 0 25.76 25.76 25.76 0 0 0
22/06/2016
25.76
 300 25.92 25.92 23.64 200 0 0.0
21/06/2016
25.92
 700 25.84 26.00 25.84 700 0 0.0
20/06/2016
25.84
 8,500 26.33 26.33 23.73 8,300 0 0.2
17/06/2016
26.33
 0 26.33 26.33 26.33 0 0 0
16/06/2016
26.33
 0 26.33 26.33 26.33 0 0 0
15/06/2016
26.33
 0 26.33 26.33 26.33 0 0 0
14/06/2016
26.33
 600 27.14 27.14 24.86 500 0 0.0
13/06/2016
27.14
 0 27.14 27.14 27.14 0 0 0
10/06/2016
27.14
 3,900 27.22 27.22 24.78 2,000 0 0.1
09/06/2016
27.22
 1,900 26.89 27.63 25.76 1,800 100 0.1
08/06/2016
26.89
 4,200 27.14 27.14 25.19 2,200 0 0.1
07/06/2016
27.14
 1,200 27.54 27.54 26.89 1,200 0 0.0
06/06/2016
27.54
 0 27.54 27.54 27.54 0 0 0
03/06/2016
27.54
 0 27.54 27.54 27.54 0 0 0
02/06/2016
27.54
 200 27.14 27.54 27.22 200 0 0.0
01/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/06/2016
27.14
 600 26.49 27.14 26.33 600 0 0.0
31/05/2016
26.49
 2,200 26.41 26.80 24.91 1,200 0 0.0
30/05/2016
26.41
 400 25.94 26.41 26.09 400 0 0.0
27/05/2016
25.94
 1,100 26.02 26.02 24.83 100 0 0.0
26/05/2016
26.02
 600 26.25 26.25 25.07 100 0 0.0
25/05/2016
26.25
 2,800 26.33 27.59 25.23 2,100 0 0.1
24/05/2016
26.33
 200 26.65 26.65 24.91 100 0 0.0
23/05/2016
26.65
 800 26.41 26.72 24.83 200 0 0.0
20/05/2016
26.41
 800 26.72 26.72 24.44 200 0 0.0
19/05/2016
26.72
 1,700 26.02 26.72 25.94 1,100 0 0.0
18/05/2016
26.02
 0 26.02 26.02 26.02 0 0 0
17/05/2016
26.02
 100 25.23 26.02 26.02 100 0 0.0
16/05/2016
25.23
 1,900 26.41 26.72 25.23 1,500 1,700 -0.0
13/05/2016
26.41
 400 25.94 26.41 25.94 400 0 0.0
12/05/2016
25.94
 0 25.94 25.94 25.94 0 0 0
11/05/2016
25.94
 5,600 24.44 26.33 24.04 5,400 0 0.2
10/05/2016
24.44
 0 24.44 24.44 24.44 0 0 0
09/05/2016
24.44
 5,600 26.41 26.41 24.44 5,200 0 0.2
06/05/2016
26.41
 800 26.65 27.59 24.83 500 0 0.0
05/05/2016
26.65
 800 26.02 26.72 24.04 500 0 0.0
04/05/2016
26.02
 700 26.25 26.25 23.73 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |