CTCP Giao nhận Vận tải Ngoại thương (vnt)

24.50
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
(2026-04-06) 		-2.60 -9.59% 9,900 0 0
24.50
27.10
24.50
2 tháng
(2026-03-05) 		-2.60 -9.59% 9,900 0 0
24.50
27.10
24.50
3 tháng
(2026-02-03) 		-2.60 -9.59% 9,900 0 0
24.50
27.10
24.50
6 tháng
(2025-11-05) 		-11.60 -32.13% 24,200 -14,000 -0.4
24.50
36.10
24.50
12 tháng
(2025-05-09) 		-6.50 -20.97% 67,300 -13,900 -0.4
24.40
46.80
24.50
24 tháng
(2024-05-14) 		-25.50 -51% 98,857 -11,500 -0.3
24.40
50
24.50
36 tháng
(2023-05-22) 		-35.50 -59.17% 453,652 -5,300 0.0
24.40
66
24.50
60 tháng
(2021-05-31) 		-44.59 -64.54% 1,245,635 -13,500 -0.5
24.40
85.57
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
57.34
 0 57.34 57.34 57.34 0 0 0
16/09/2020
57.34
 0 57.34 57.34 57.34 0 0 0
15/09/2020
57.34
 900 60.89 65.04 57.34 0 0 0
14/09/2020
60.89
 50,600 55.37 60.89 60.89 0 0 0
11/09/2020
55.37
 200 54.68 60.10 55.37 0 0 0
10/09/2020
54.68
 0 54.68 54.68 54.68 0 0 0
09/09/2020
54.68
 100 60.60 60.60 54.68 0 0 0
08/09/2020
60.60
 300 55.17 60.60 55.27 0 0 0
07/09/2020
55.17
 200 61.29 61.29 55.17 0 0 0
04/09/2020
61.29
 33,600 55.76 61.29 55.76 0 0 0
03/09/2020
55.76
 100 52.11 55.76 55.76 0 0 0
01/09/2020
52.11
 100 47.37 52.11 52.11 0 0 0
31/08/2020
47.37
 0 47.37 47.37 47.37 0 0 0
28/08/2020
47.37
 101 52.41 52.41 47.37 0 0 0
27/08/2020
52.41
 20,700 58.23 60.70 52.41 0 0 0
26/08/2020
58.23
 50,400 54.48 59.91 49.05 0 0 0
25/08/2020
54.48
 0 54.48 54.48 54.48 0 0 0
24/08/2020
54.48
 0 54.48 54.48 54.48 0 0 0
21/08/2020
54.48
 13 54.48 54.48 54.48 0 0 0
20/08/2020
54.48
 7,800 60.50 66.52 54.48 0 0 0
19/08/2020
60.50
 120 55.07 60.50 60.50 0 0 0
18/08/2020
55.07
 0 55.07 55.07 55.07 0 0 0
17/08/2020
55.07
 0 55.07 55.07 55.07 0 0 0
14/08/2020
55.07
 100 61.19 61.19 55.07 0 0 0
13/08/2020
61.19
 100 59.51 61.19 61.19 0 0 0
12/08/2020
59.51
 350 63.26 63.26 59.51 0 0 0
11/08/2020
63.26
 4,100 63.16 63.26 63.16 0 0 0
10/08/2020
63.16
 100 59.31 63.16 63.16 0 0 0
07/08/2020
59.31
 100 64.15 64.15 59.31 0 0 0
06/08/2020
64.15
 500 59.71 64.15 59.81 0 0 0
05/08/2020
59.71
 700 59.61 59.71 59.71 0 0 0
04/08/2020
59.61
 2,000 59.41 59.61 59.51 0 0 0
03/08/2020
59.41
 2,200 59.31 65.24 59.41 0 0 0
31/07/2020
59.31
 8,300 59.31 59.31 57.34 0 0 0
30/07/2020
59.31
 2,400 60.99 67.01 59.12 0 0 0
29/07/2020
60.99
 100 59.12 60.99 60.99 0 0 0
28/07/2020
59.12
 0 59.12 59.12 59.12 0 0 0
27/07/2020
59.12
 2,500 59.22 60.70 59.12 0 0 0
24/07/2020
59.22
 1,900 59.31 65.14 53.39 0 0 0
23/07/2020
59.31
 500 54.58 59.31 59.31 0 0 0
22/07/2020
54.58
 100 55.17 55.17 54.58 0 0 0
21/07/2020
55.17
 3,600 58.72 64.55 54.97 800 0 0.0
20/07/2020
58.72
 1,200 54.58 60.01 54.87 0 0 0
17/07/2020
54.58
 200 53.89 59.22 54.58 0 0 0
16/07/2020
53.89
 220 59.81 59.81 53.89 0 0 0
15/07/2020
59.81
 1,000 54.38 59.81 59.81 0 0 0
14/07/2020
54.38
 0 54.38 54.38 54.38 0 0 0
13/07/2020
54.38
 3,700 54.38 59.81 50.04 0 0 0
10/07/2020
54.38
 100 59.81 59.81 54.38 0 0 0
09/07/2020
59.81
 100 54.38 59.81 59.81 0 0 0
08/07/2020
54.38
 43 54.38 54.38 54.38 0 0 0
07/07/2020
54.38
 11,020 57.74 63.46 54.38 0 0 0
06/07/2020
57.74
 100 54.77 57.74 57.74 0 0 0
03/07/2020
54.77
 355 54.48 58.92 54.77 0 0 0
02/07/2020
54.48
 90,100 54.38 57.24 54.48 0 0 0
01/07/2020
54.38
 100 60.20 60.20 54.38 0 0 0
30/06/2020
60.20
 500 54.77 60.20 49.35 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
29/06/2020
54.77
 18,466 54.68 60.10 49.54 0 0 0
26/06/2020
54.68
 12,600 54.58 59.99 54.58 0 0 0
25/06/2020
54.58
 2,942 50.33 54.58 54.58 0 0 0
24/06/2020
50.33
 46 50.33 50.33 50.33 0 0 0
23/06/2020
50.33
 7,100 55.06 60.47 49.94 0 0 0
22/06/2020
55.06
 100 52.65 55.06 55.06 0 0 0
19/06/2020
52.65
 200 48.49 52.65 52.65 0 0 0
18/06/2020
48.49
 2,000 52.65 57.86 48.49 0 0 0
17/06/2020
52.65
 600 49.46 52.65 52.65 0 0 0
16/06/2020
49.46
 0 49.46 49.46 49.46 0 0 0
15/06/2020
49.46
 2,800 52.65 55.06 48.98 700 700 0
12/06/2020
52.65
 200 52.65 52.65 50.91 0 0 0
11/06/2020
52.65
 0 52.65 52.65 52.65 0 0 0
10/06/2020
52.65
 2,200 52.65 54.58 50.81 0 0 0
09/06/2020
52.65
 200 50.33 52.65 52.65 0 200 -0.0
08/06/2020
50.33
 100 52.65 52.65 50.33 0 0 0
05/06/2020
52.65
 200 52.65 52.65 50.33 0 0 0
04/06/2020
52.65
 124 49.27 52.65 52.65 0 0 0
03/06/2020
49.27
 100 53.52 53.52 49.27 0 0 0
02/06/2020
53.52
 8,000 53.52 53.52 53.52 0 0 0
01/06/2020
53.52
 10,200 53.52 53.52 53.52 0 0 0
29/05/2020
53.52
 354 48.69 53.52 53.13 0 0 0
28/05/2020
48.69
 33,200 48.49 53.32 48.49 0 0 0
27/05/2020
48.49
 3,400 50.33 55.35 48.40 0 0 0
26/05/2020
50.33
 16,300 53.71 53.90 50.33 0 0 0
25/05/2020
53.71
 100 55.45 55.45 53.71 0 0 0
22/05/2020
55.45
 10,100 53.81 55.45 53.81 0 0 0
21/05/2020
53.81
 127,200 53.71 53.90 51.29 0 0 0
20/05/2020
53.71
 278 53.71 53.71 51.29 0 0 0
19/05/2020
53.71
 0 53.71 53.71 53.71 0 0 0
18/05/2020
53.71
 100 53.71 53.71 53.71 0 0 0
15/05/2020
53.71
 1,100 53.71 53.71 53.71 0 0 0
14/05/2020
53.71
 3,100 54.19 54.19 53.71 0 0 0
13/05/2020
54.19
 1,100 54.10 54.19 48.69 0 0 0
12/05/2020
54.10
 3,000 53.81 54.10 54.10 0 0 0
11/05/2020
53.81
 7,200 53.81 53.90 48.49 0 0 0
08/05/2020
53.81
 1,230 53.81 53.81 48.49 0 0 0
07/05/2020
53.81
 4,300 53.71 59.02 48.40 0 0 0
06/05/2020
53.71
 15,400 48.88 53.71 44.15 0 0 0
05/05/2020
48.88
 1,900 44.44 48.88 48.88 0 0 0
04/05/2020
44.44
 500 40.48 44.44 44.44 0 0 0
29/04/2020
40.48
 100 36.80 40.48 40.48 0 0 0
28/04/2020
36.80
 20 36.80 36.80 36.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |