CTCP Giao nhận Vận tải Ngoại thương (vnt)

32.60
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
(2025-11-05) 		-3.50 -9.70% 100 0 0
32.60
36.10
32.60
2 tháng
(2025-10-06) 		-2.80 -7.91% 23,500 0 0
32.60
46.80
32.60
3 tháng
(2025-09-08) 		0.20 0.62% 23,700 0 0
29.30
46.80
32.60
6 tháng
(2025-06-09) 		8.20 33.61% 37,300 100 0.0
24.40
46.80
32.60
12 tháng
(2024-12-10) 		-2.60 -7.39% 46,414 100 0.0
24.40
46.80
32.60
24 tháng
(2023-12-18) 		-12.50 -27.72% 136,731 8,500 0.4
24.40
55
32.60
36 tháng
(2022-12-21) 		-37.60 -53.56% 469,169 8,600 0.4
24.40
77.90
32.60
60 tháng
(2020-12-31) 		-38.46 -54.12% 1,511,524 -1,100 -0.2
24.40
86.36
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
45.79
 0 45.79 45.79 45.79 0 0 0
12/07/2021
45.79
 0 45.79 45.79 45.79 0 0 0
09/07/2021
45.79
 0 45.79 45.79 45.79 0 0 0
08/07/2021
45.79
 0 45.79 45.79 45.79 0 0 0
07/07/2021
45.79
 1,400 50.14 55.07 45.50 0 0 0
06/07/2021
50.14
 1,400 45.60 50.14 45.60 0 1,300 -0.1
05/07/2021
45.60
 0 45.60 45.60 45.60 0 0 0
02/07/2021
45.60
 900 49.45 49.45 45.60 0 800 -0.0
01/07/2021
49.45
 1,700 49.54 49.84 49.45 0 1,700 -0.1
30/06/2021
49.54
 100 54.08 54.08 49.54 0 0 0
29/06/2021
54.08
 900 59.31 59.31 54.08 0 900 -0.0
28/06/2021
59.31
 0 59.31 59.31 59.31 0 0 0
25/06/2021
59.31
 0 59.31 59.31 59.31 0 0 0
24/06/2021
59.31
 0 59.31 59.31 59.31 0 0 0
23/06/2021
59.31
 100 60.30 60.30 59.31 0 0 0
22/06/2021
60.30
 100 59.61 60.30 60.30 0 0 0
21/06/2021
59.61
 0 59.61 59.61 59.61 0 0 0
18/06/2021
59.61
 5,000 62.18 68.00 59.31 0 0 0
17/06/2021
62.18
 0 62.18 62.18 62.18 0 0 0
16/06/2021
62.18
 200 62.18 62.18 59.31 0 0 0
15/06/2021
62.18
 100 62.18 62.18 62.18 0 0 0
14/06/2021
62.18
 0 62.18 62.18 62.18 0 0 0
11/06/2021
62.18
 300 68.99 75.80 62.18 0 0 0
10/06/2021
68.99
 100 65.14 68.99 68.99 0 0 0
09/06/2021
65.14
 200 65.14 65.14 65.14 0 0 0
08/06/2021
65.14
 100 65.14 65.14 65.14 0 0 0
07/06/2021
65.14
 100 63.07 65.14 65.14 0 0 0
04/06/2021
63.07
 100 69.09 69.09 63.07 0 0 0
03/06/2021
69.09
 100 73.92 73.92 69.09 0 0 0
02/06/2021
73.92
 200 69.09 73.92 62.18 0 0 0
01/06/2021
69.09
 0 69.09 69.09 69.09 0 0 0
31/05/2021
69.09
 400 67.51 74.02 69.09 0 0 0
28/05/2021
67.51
 100 75.01 75.01 67.51 0 0 0
27/05/2021
75.01
 0 75.01 75.01 75.01 0 0 0
26/05/2021
75.01
 100 75.99 75.99 75.01 0 0 0
25/05/2021
75.99
 200 75.11 75.99 69.09 0 0 0
24/05/2021
75.11
 600 75.11 75.11 75.11 600 0 0.0
21/05/2021
75.11
 100 76.98 76.98 75.11 0 0 0
20/05/2021
76.98
 0 76.98 76.98 76.98 0 0 0
19/05/2021
76.98
 500 75.11 76.98 76.98 0 0 0
18/05/2021
75.11
 0 75.11 75.11 75.11 0 0 0
17/05/2021
75.11
 0 75.11 75.11 75.11 0 0 0
14/05/2021
75.11
 0 75.11 75.11 75.11 0 0 0
13/05/2021
75.11
 0 75.11 75.11 75.11 0 0 0
12/05/2021
75.11
 100 78.46 78.46 75.11 0 0 0
11/05/2021
78.46
 100 78.56 78.56 78.46 0 0 0
10/05/2021
78.56
 4,700 72.14 79.35 78.56 0 0 0
07/05/2021
72.14
 0 72.14 72.14 72.14 0 0 0
06/05/2021
72.14
 0 72.14 72.14 72.14 0 0 0
05/05/2021
72.14
 100 78.26 78.26 72.14 0 0 0
04/05/2021
78.26
 100 71.16 78.26 78.26 0 0 0
29/04/2021
71.16
 4,608 79.05 79.05 71.16 0 0 0
28/04/2021
79.05
 0 79.05 79.05 79.05 0 0 0
27/04/2021
79.05
 0 79.05 79.05 79.05 0 0 0
26/04/2021
79.05
 4,500 79.05 86.26 79.05 0 0 0
23/04/2021
79.05
 100 86.36 86.36 79.05 0 0 0
22/04/2021
86.36
 1,000 78.95 86.36 86.36 0 0 0
20/04/2021
78.95
 4,600 78.26 78.95 70.66 0 0 0
19/04/2021
78.26
 100 78.26 78.26 78.26 0 0 0
16/04/2021
78.26
 1,100 78.26 78.26 77.97 0 0 0
15/04/2021
78.26
 4,603 71.16 78.26 78.26 0 0 0
14/04/2021
71.16
 100 78.95 78.95 71.16 0 0 0
13/04/2021
78.95
 10 78.95 78.95 78.95 0 0 0
12/04/2021
78.95
 1,420 72.54 78.95 78.95 0 0 0
09/04/2021
72.54
 0 72.54 72.54 72.54 0 0 0
08/04/2021
72.54
 100 72.54 72.54 72.54 0 0 0
07/04/2021
72.54
 5,000 72.14 72.54 72.05 0 0 0
06/04/2021
72.14
 103 79.55 79.55 72.14 0 0 0
05/04/2021
79.55
 100 80.04 80.04 79.55 0 0 0
02/04/2021
80.04
 150 81.52 81.52 80.04 0 0 0
01/04/2021
81.52
 117 74.12 81.52 81.52 0 0 0
31/03/2021
74.12
 200 71.16 78.26 74.12 0 0 0
30/03/2021
71.16
 0 71.16 71.16 71.16 0 0 0
29/03/2021
71.16
 302 79.05 79.05 71.16 0 0 0
26/03/2021
79.05
 5,700 78.95 86.85 71.06 0 0 0
25/03/2021
78.95
 1,105 71.85 78.95 72.14 0 0 0
24/03/2021
71.85
 2,300 71.75 78.86 71.85 0 0 0
23/03/2021
71.75
 2,200 65.24 71.75 71.75 0 0 0
22/03/2021
65.24
 0 65.24 65.24 65.24 0 0 0
19/03/2021
65.24
 100 67.21 67.21 65.24 0 0 0
18/03/2021
67.21
 100 74.02 74.02 67.21 0 0 0
17/03/2021
74.02
 18,300 74.12 81.52 66.72 0 0 0
16/03/2021
74.12
 4,010 71.16 78.26 71.36 0 0 0
15/03/2021
71.16
 0 71.16 71.16 71.16 0 0 0
12/03/2021
71.16
 100 78.17 78.17 71.16 0 0 0
11/03/2021
78.17
 100 71.06 78.17 78.17 0 0 0
10/03/2021
71.06
 0 71.06 71.06 71.06 0 0 0
09/03/2021
71.06
 0 71.06 71.06 71.06 0 0 0
08/03/2021
71.06
 100 75.60 75.60 71.06 0 0 0
05/03/2021
75.60
 0 75.60 75.60 75.60 0 0 0
04/03/2021
75.60
 2,300 75.50 82.90 71.16 0 0 0
03/03/2021
75.50
 0 75.50 75.50 75.50 0 0 0
02/03/2021
75.50
 5,120 70.66 77.67 75.50 0 0 0
01/03/2021
70.66
 100 77.08 77.08 70.66 0 0 0
26/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
25/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
24/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
23/02/2021
77.08
 100 78.95 78.95 77.08 0 0 0
22/02/2021
78.95
 200 78.46 78.95 76.09 0 0 0
19/02/2021
78.46
 5,200 71.36 78.46 74.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |