CTCP Giao nhận Vận tải Ngoại thương (vnt)

27.10
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
(2025-12-29) 		0 0% 14,000 -14,000 -0.4
27.10
27.10
27.10
2 tháng
(2025-12-01) 		-5.50 -16.87% 14,200 -14,000 -0.4
27.10
32.60
27.10
3 tháng
(2025-10-30) 		-9 -24.93% 14,400 -14,000 -0.4
27.10
36.10
27.10
6 tháng
(2025-08-01) 		-2.90 -9.67% 49,400 -13,900 -0.4
27.10
46.80
27.10
12 tháng
(2025-02-03) 		-0.80 -2.87% 59,200 -13,900 -0.4
24.40
46.80
27.10
24 tháng
(2024-02-15) 		-9.80 -26.56% 148,287 -6,400 -0.0
24.40
55
27.10
36 tháng
(2023-02-13) 		-32.60 -54.61% 481,268 -5,300 0.0
24.40
77.90
27.10
60 tháng
(2021-02-23) 		-49.98 -64.84% 1,312,383 -12,900 -0.4
24.40
86.36
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
24.36
 0 24.36 24.36 24.36 0 0 0
01/09/2017
24.36
 100 26.61 26.61 24.36 0 0 0
31/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
30/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
29/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
28/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
25/08/2017
26.61
 0 26.61 26.61 26.61 0 0 0
24/08/2017
26.61
 2,600 28.86 31.20 26.61 0 2,500 -0.1
23/08/2017
28.86
 1,000 29.04 29.04 28.86 0 0 0
22/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2017
29.04
 6,100 26.87 29.47 29.04 0 5,100 -0.2
21/08/2017
26.87
 10,800 28.55 28.55 26.87 0 7,200 -0.2
18/08/2017
28.55
 15,000 27.71 28.97 28.55 0 8,000 -0.3
17/08/2017
27.71
 1,000 25.28 27.71 27.71 0 0 0
16/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
15/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
14/08/2017
25.28
 600 25.28 25.28 25.28 0 600 -0.0
11/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
10/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
09/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
08/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
07/08/2017
25.28
 0 25.28 25.28 25.28 0 0 0
04/08/2017
25.28
 100 27.96 27.96 25.28 0 0 0
03/08/2017
27.96
 11,000 25.61 28.13 27.96 0 0 0
02/08/2017
25.61
 1,100 23.43 25.61 25.19 0 0 0
01/08/2017
23.43
 0 23.43 23.43 23.43 0 0 0
31/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
28/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
27/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
26/07/2017
23.43
 0 23.43 23.43 23.43 0 0 0
25/07/2017
23.43
 100 24.35 24.35 23.43 0 0 0
24/07/2017
24.35
 100 22.84 24.35 24.35 0 0 0
21/07/2017
22.84
 150 25.28 25.28 22.84 0 0 0
20/07/2017
25.28
 100 27.71 27.71 25.28 0 0 0
19/07/2017
27.71
 0 27.71 27.71 27.71 0 0 0
18/07/2017
27.71
 2,000 27.71 27.71 27.71 0 0 0
17/07/2017
27.71
 4,800 27.71 27.71 25.19 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |