CTCP Giao nhận Vận tải Ngoại thương (vnt)

22.10
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
(2026-07-06) 		-2.40 -9.80% 1,600 -1,600 0
22.10
24.50
22.10
2 tháng
(2026-06-08) 		-2.40 -9.80% 1,600 -1,600 0
22.10
24.50
22.10
3 tháng
(2026-05-07) 		-2.40 -9.80% 1,600 -1,600 0
22.10
24.50
22.10
6 tháng
(2026-02-06) 		-5 -18.45% 11,500 -1,600 0
22.10
27.10
22.10
12 tháng
(2025-08-11) 		-11.30 -33.83% 55,300 -15,500 -0.4
22.10
46.80
22.10
24 tháng
(2024-08-15) 		-13 -37.04% 80,744 -13,200 -0.3
22.10
46.80
22.10
36 tháng
(2023-08-21) 		-27 -54.99% 227,532 -7,100 0.0
22.10
66
22.10
60 tháng
(2021-08-31) 		-39.39 -64.06% 1,214,135 -10,400 -0.2
22.10
85.57
22.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
71.36
 2,141 64.94 71.36 71.36 0 2,100 -0.2
17/02/2021
64.94
 100 72.14 72.14 64.94 0 0 0
09/02/2021
72.14
 1,700 77.38 77.38 71.26 0 0 0
08/02/2021
77.38
 6,400 70.37 77.38 63.36 0 0 0
05/02/2021
70.37
 100 77.08 77.08 70.37 0 0 0
04/02/2021
77.08
 6,500 77.18 84.88 77.08 0 0 0
03/02/2021
77.18
 11,800 70.17 77.18 64.25 0 0 0
02/02/2021
70.17
 20,500 69.68 76.59 69.78 0 0 0
01/02/2021
69.68
 11,500 69.28 76.19 69.38 0 0 0
29/01/2021
69.28
 500 69.18 76.09 62.47 0 0 0
28/01/2021
69.18
 21,000 75.40 82.90 69.09 0 0 0
27/01/2021
75.40
 100 68.59 75.40 75.40 0 0 0
26/01/2021
68.59
 100 62.37 68.59 68.59 0 0 0
25/01/2021
62.37
 19,900 69.28 76.19 62.37 0 0 0
22/01/2021
69.28
 0 69.28 69.28 69.28 0 0 0
21/01/2021
69.28
 5,200 69.18 76.09 69.18 0 0 0
20/01/2021
69.18
 100 65.53 69.18 69.18 0 0 0
19/01/2021
65.53
 600 65.14 69.09 65.53 0 0 0
18/01/2021
65.14
 200 64.25 65.14 57.83 0 0 0
15/01/2021
64.25
 0 64.25 64.25 64.25 0 0 0
14/01/2021
64.25
 100 69.48 69.48 64.25 0 0 0
13/01/2021
69.48
 23,900 75.99 83.59 69.18 0 0 0
12/01/2021
75.99
 3,100 69.18 76.09 69.18 0 0 0
11/01/2021
69.18
 11,300 70.66 77.67 69.18 0 0 0
08/01/2021
70.66
 40,300 64.25 70.66 60.30 0 0 0
07/01/2021
64.25
 0 64.25 64.25 64.25 0 0 0
06/01/2021
64.25
 100 71.16 71.16 64.25 0 0 0
05/01/2021
71.16
 13,400 78.17 78.17 70.37 0 0 0
04/01/2021
78.17
 200 71.06 78.17 64.05 0 0 0
31/12/2020
71.06
 7,100 74.91 82.31 71.06 0 100 -0.0
30/12/2020
74.91
 1,200 68.10 74.91 67.70 0 0 0
29/12/2020
68.10
 1,200 67.21 73.92 64.74 0 0 0
28/12/2020
67.21
 41,600 70.66 77.67 65.73 100 0 0.0
25/12/2020
70.66
 100 64.25 70.66 70.66 0 0 0
24/12/2020
64.25
 200 64.25 70.66 64.25 0 0 0
23/12/2020
64.25
 1,400 67.31 74.02 64.25 0 0 0
22/12/2020
67.31
 10,500 62.18 68.39 63.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |