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)
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
21/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
20/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
17/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
16/02/2017
25.19
 100 24.69 25.19 25.19 100 0 0.0
15/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
14/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
13/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
10/02/2017
24.69
 1,700 24.77 24.77 24.69 0 0 0
09/02/2017
24.77
 100 25.95 25.95 24.77 100 0 0.0
08/02/2017
25.95
 100 24.69 25.95 25.95 100 0 0.0
07/02/2017
24.69
 100 24.52 24.69 24.69 100 0 0.0
06/02/2017
24.52
 1,100 26.37 26.37 24.52 1,100 1,000 0.0
03/02/2017
26.37
 100 24.52 26.37 26.37 100 0 0.0
02/02/2017
24.52
 100 22.42 24.52 24.52 100 0 0.0
25/01/2017
22.42
 5,000 24.69 26.37 22.42 100 0 0.0
24/01/2017
24.69
 900 25.19 26.37 24.69 900 0 0.0
23/01/2017
25.19
 0 25.19 25.19 25.19 0 0 0
20/01/2017
25.19
 100 24.77 25.19 25.19 100 0 0.0
19/01/2017
24.77
 1,200 25.53 26.37 24.35 1,200 0 0.0
18/01/2017
25.53
 100 25.11 25.53 25.53 100 0 0.0
17/01/2017
25.11
 1,100 25.53 25.53 23.09 100 0 0.0
16/01/2017
25.53
 1,800 24.60 26.79 24.35 200 0 0.0
13/01/2017
24.60
 4,700 24.52 25.11 22.42 200 0 0.0
12/01/2017
24.52
 13,000 24.69 24.69 24.35 0 1,900 -0.1
11/01/2017
24.69
 200 24.27 25.19 24.69 100 0 0.0
10/01/2017
24.27
 3,400 24.18 25.19 23.93 300 0 0.0
09/01/2017
24.18
 400 24.77 25.19 24.18 100 0 0.0
06/01/2017
24.77
 0 24.77 24.77 24.77 0 0 0
05/01/2017
24.77
 10,300 26.79 29.22 24.18 1,100 0 0.0
04/01/2017
26.79
 100 24.35 26.79 26.79 100 0 0.0
03/01/2017
24.35
 0 24.35 24.35 24.35 0 0 0
30/12/2016
24.35
 3,700 26.37 26.37 23.76 1,700 0 0.0
29/12/2016
26.37
 100 24.35 26.37 26.37 100 0 0.0
28/12/2016
24.35
 400 24.60 26.70 24.35 400 100 0.0
27/12/2016
24.60
 200 25.02 25.02 22.67 100 0 0.0
26/12/2016
25.02
 10,100 26.79 26.79 24.35 800 0 0.0
23/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |