CTCP Giao nhận Vận tải Ngoại thương (vnt)

31.40
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
(2024-10-09) 		-6.50 -17.15% 1,100 -700 -0.0
31.40
37.90
31.40
2 tháng
(2024-09-09) 		-0.30 -0.95% 1,400 -700 -0.0
31.40
42
31.40
3 tháng
(2024-08-12) 		-3.80 -10.80% 3,900 -600 -0.0
31.40
42
31.40
6 tháng
(2024-05-13) 		-18.60 -37.20% 21,200 -600 -0.0
31.40
50
31.40
12 tháng
(2023-11-14) 		-28.60 -47.67% 86,344 5,400 0.3
30.10
64.90
31.40
24 tháng
(2022-11-21) 		-45.30 -59.06% 433,531 5,500 0.3
30.10
84.30
31.40
36 tháng
(2021-11-24) 		-47.55 -60.23% 781,800 2,100 0.0
30.10
84.90
31.40
60 tháng
(2019-12-05) 		-5.89 -15.79% 2,167,013 -4,260 -0.3
30.10
86.36
31.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2016
26.25
 0 26.25 26.25 26.25 0 0 0
28/04/2016
26.25
 100 25.15 26.25 26.25 100 0 0.0
27/04/2016
25.15
 0 25.15 25.15 25.15 0 0 0
26/04/2016
25.15
 200 25.54 25.54 25.15 200 0 0.0
25/04/2016
25.54
 0 25.54 25.54 25.54 0 0 0
22/04/2016
25.54
 0 25.54 25.54 25.54 0 0 0
21/04/2016
25.54
 700 26.72 26.72 24.20 300 0 0.0
20/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
19/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
15/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
14/04/2016
26.72
 2,300 26.80 26.80 25.23 1,600 0 0.1
13/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
12/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
11/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
08/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
07/04/2016
26.80
 300 26.80 26.80 25.62 100 100 0
06/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
05/04/2016
26.80
 1,000 27.51 27.51 26.17 1,000 0 0.0
04/04/2016
27.51
 0 27.51 27.51 27.51 0 0 0
01/04/2016
27.51
 0 27.51 27.51 27.51 0 0 0
31/03/2016
27.51
 5,200 26.80 27.51 26.02 5,100 0 0.2
30/03/2016
26.80
 1,000 26.02 27.51 25.62 200 0 0.0
29/03/2016
26.02
 1,200 26.02 26.02 25.15 1,000 0 0.0
28/03/2016
26.02
 100 26.33 26.33 26.02 0 0 0
25/03/2016
26.33
 0 26.33 26.33 26.33 0 0 0
24/03/2016
26.33
 1,100 26.41 27.51 26.33 1,000 900 0.0
23/03/2016
26.41
 2,600 26.41 28.77 26.02 2,300 0 0.1
22/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
21/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
18/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
17/03/2016
26.41
 2,400 26.41 29.01 26.41 1,900 0 0.1
16/03/2016
26.41
 2,400 27.59 27.59 26.41 2,000 0 0.1
15/03/2016
27.59
 0 27.59 27.59 27.59 0 0 0
14/03/2016
27.59
 2,900 28.77 28.77 27.59 2,900 0 0.1
11/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
10/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
09/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
08/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
07/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
04/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
03/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
02/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
01/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
29/02/2016
28.77
 0 28.77 28.77 28.77 0 0 0
26/02/2016
28.77
 600 28.38 28.77 26.02 100 0 0.0
25/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
24/02/2016
28.38
 300 29.56 29.56 27.04 100 0 0.0
23/02/2016
29.56
 0 29.56 29.56 29.56 0 0 0
22/02/2016
29.56
 200 29.96 29.96 27.43 100 0 0.0
19/02/2016
29.96
 0 29.96 29.96 29.96 0 0 0
18/02/2016
29.96
 500 29.96 32.32 27.04 400 0 0.0
17/02/2016
29.96
 100 28.38 29.96 29.96 100 0 0.0
16/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
15/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
05/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
04/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
03/02/2016
28.38
 200 29.17 29.17 26.80 100 0 0.0
02/02/2016
29.17
 0 29.17 29.17 29.17 56,700 56,700 0
01/02/2016
29.17
 0 29.17 29.17 29.17 0 0 0
29/01/2016
29.17
 400 28.77 29.56 26.80 300 200 0.0
28/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
27/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
26/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
25/01/2016
28.77
 400 27.36 28.77 27.51 400 100 0.0
22/01/2016
27.36
 0 27.36 27.36 27.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |