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)
14/07/2017
27.71
 9,000 27.71 27.71 27.29 0 0 0
13/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
12/07/2017
27.71
 4,000 27.71 27.71 27.71 0 0 0
11/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
10/07/2017
27.71
 5,000 27.71 27.71 27.71 0 5,000 -0.2
07/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
06/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
05/07/2017
27.71
 5,000 27.71 27.71 27.71 0 200 -0.0
04/07/2017
27.71
 11,000 27.71 27.71 27.71 0 1,000 -0.0
03/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
30/06/2017
27.71
 0 27.71 27.71 27.71 0 0 0
29/06/2017
27.71
 20,000 27.71 27.71 27.63 0 19,800 -0.7
28/06/2017
27.71
 10,000 26.03 27.71 27.63 0 9,000 -0.3
27/06/2017
26.03
 0 26.03 26.03 26.03 0 0 0
26/06/2017
26.03
 0 26.03 26.03 26.03 0 0 0
23/06/2017
26.03
 0 26.03 26.03 26.03 0 0 0
22/06/2017
26.03
 200 27.88 27.88 26.03 0 0 0
21/06/2017
27.88
 0 27.88 27.88 27.88 0 0 0
20/06/2017
27.88
 0 27.88 27.88 27.88 0 0 0
19/06/2017
27.88
 9,000 26.37 27.88 27.88 0 0 0
16/06/2017
26.37
 100 24.35 26.37 26.37 0 0 0
15/06/2017
24.35
 0 24.35 24.35 24.35 0 0 0
14/06/2017
24.35
 0 24.35 24.35 24.35 0 0 0
13/06/2017
24.35
 9,200 26.87 26.87 24.35 0 0 0
12/06/2017
26.87
 0 26.87 26.87 26.87 0 0 0
09/06/2017
26.87
 0 26.87 26.87 26.87 0 0 0
08/06/2017
26.87
 0 26.87 26.87 26.87 0 0 0
07/06/2017
26.87
 11,000 26.87 26.87 26.79 0 0 0
06/06/2017
26.87
 5,000 26.87 26.87 26.87 0 0 0
05/06/2017
26.87
 39,300 26.87 27.71 26.87 0 37,000 -1.2
02/06/2017
26.87
 0 26.87 26.87 26.87 0 0 0
01/06/2017
26.87
 6,500 27.71 27.71 26.87 0 4,500 -0.1
31/05/2017
27.71
 10,000 27.71 27.71 27.71 0 10,000 -0.3
30/05/2017
27.71
 46,000 27.71 27.71 27.71 0 19,000 -0.6
29/05/2017
27.71
 11,600 26.79 27.71 24.35 0 10,200 -0.3
26/05/2017
26.79
 3,600 25.02 27.12 26.79 0 217,700 -6.5
25/05/2017
25.02
 8,310 27.46 29.39 25.02 0 0 0
24/05/2017
27.46
 650 25.86 28.05 23.76 300 0 0.0
23/05/2017
25.86
 1,100 23.60 25.86 23.68 300 0 0.0
22/05/2017
23.60
 10,300 25.70 27.71 23.60 300 0 0.0
19/05/2017
25.70
 100 28.38 28.38 25.70 0 0 0
18/05/2017
28.38
 100 28.47 28.47 28.38 100 0 0.0
17/05/2017
28.47
 0 28.47 28.47 28.47 0 0 0
16/05/2017
28.47
 200 28.55 28.55 25.70 100 0 0.0
15/05/2017
28.55
 0 28.55 28.55 28.55 0 0 0
12/05/2017
28.55
 0 28.55 28.55 28.55 0 0 0
11/05/2017
28.55
 10 28.55 28.55 28.55 0 0 0
10/05/2017
28.55
 0 28.55 28.55 28.55 0 0 0
09/05/2017
28.55
 3,100 26.87 28.55 24.60 1,100 1,100 0
08/05/2017
26.87
 6,400 26.87 26.87 24.44 400 2,200 -0.1
05/05/2017
26.87
 360 28.55 28.55 25.78 200 0 0.0
04/05/2017
28.55
 100 26.45 28.55 28.55 100 100 0
03/05/2017
26.45
 500 27.29 27.29 26.45 0 0 0
28/04/2017
27.29
 2,300 29.39 31.91 26.45 1,300 0 0.0
27/04/2017
29.39
 1,200 29.39 31.91 26.45 200 200 0
26/04/2017
29.39
 1,200 28.55 31.07 26.03 200 100 0.0
25/04/2017
28.55
 710 28.55 31.07 25.86 200 100 0.0
24/04/2017
28.55
 200 30.23 30.23 27.21 100 100 0
21/04/2017
30.23
 100 27.71 30.23 30.23 100 100 0
20/04/2017
27.71
 900 28.13 30.23 26.87 200 0 0.0
19/04/2017
28.13
 4,800 31.07 31.07 28.13 0 1,900 -0.1
18/04/2017
31.07
 150 28.55 31.07 31.07 100 50 0.0
17/04/2017
28.55
 3,500 27.88 28.55 26.87 500 3,200 -0.1
14/04/2017
27.88
 100 26.87 27.88 27.88 100 0 0.0
13/04/2017
26.87
 0 26.87 26.87 26.87 0 0 0
12/04/2017
26.87
 10,100 26.87 26.87 26.03 100 100 0
11/04/2017
26.87
 1,600 26.87 26.87 24.18 600 100 0.0
10/04/2017
26.87
 100 26.87 26.87 26.87 100 100 0
07/04/2017
26.87
 100 25.95 26.87 26.87 100 100 0
05/04/2017
25.95
 700 26.03 26.87 24.35 300 100 0.0
04/04/2017
26.03
 21,200 25.19 26.87 24.35 200 0 0.0
03/04/2017
25.19
 1,100 26.45 26.87 25.19 1,100 100 0.0
31/03/2017
26.45
 15,700 26.70 26.87 24.10 100 3,800 -0.1
30/03/2017
26.70
 100 26.79 26.79 26.70 100 0 0.0
29/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
28/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
27/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
24/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
23/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
22/03/2017
26.79
 100 25.19 26.79 26.79 100 0 0.0
21/03/2017
25.19
 12,500 25.19 25.19 24.77 2,100 0 0.1
20/03/2017
25.19
 1,100 27.21 27.21 24.77 1,100 0 0.0
17/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
16/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
15/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
14/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
13/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
10/03/2017
27.21
 400 24.77 27.21 26.37 400 0 0.0
09/03/2017
24.77
 0 24.77 24.77 24.77 0 0 0
08/03/2017
24.77
 100 22.67 24.77 24.77 100 0 0.0
07/03/2017
22.67
 1,100 25.02 25.02 22.67 0 1,000 -0.0
06/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
03/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
02/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
01/03/2017
25.02
 1,300 25.19 26.87 23.51 1,300 100 0.0
28/02/2017
25.19
 100 25.19 25.19 25.19 100 0 0.0
27/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
24/02/2017
25.19
 4,200 25.19 26.37 22.76 200 4,000 -0.1
23/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
22/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |