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)
15/11/2016
25.19
 500 25.19 25.28 22.84 200 0 0.0
14/11/2016
25.19
 300 25.19 25.61 24.02 200 0 0.0
11/11/2016
25.19
 500 25.19 25.19 25.19 500 0 0.0
10/11/2016
25.19
 600 25.53 25.53 24.77 100 0 0.0
09/11/2016
25.53
 200 25.61 25.61 24.02 100 0 0.0
08/11/2016
25.61
 100 24.77 25.61 25.61 100 0 0.0
07/11/2016
24.77
 100 26.37 26.37 24.77 0 0 0
04/11/2016
26.37
 0 26.37 26.37 26.37 0 0 0
03/11/2016
26.37
 100 25.86 26.37 26.37 100 0 0.0
02/11/2016
25.86
 100 23.51 25.86 25.86 100 0 0.0
01/11/2016: Cổ tức tiền mặt tỉ lệ: 10%
01/11/2016
23.51
 200 25.11 26.45 23.51 100 0 0.0
31/10/2016
25.11
 1,900 25.84 25.84 25.11 0 0 0
28/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
27/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
26/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
25/10/2016
25.84
 0 25.84 25.84 25.84 0 0 0
24/10/2016
25.84
 200 25.51 25.84 23.08 100 0 0.0
21/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
20/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
19/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
18/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
17/10/2016
25.51
 0 25.51 25.51 25.51 0 0 0
14/10/2016
25.51
 200 24.86 25.51 25.51 200 0 0.0
13/10/2016
24.86
 2,200 24.94 24.94 23.16 200 0 0.0
12/10/2016
24.94
 1,600 25.92 25.92 24.05 100 0 0.0
11/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
10/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
07/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
06/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
05/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
04/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
03/10/2016
25.92
 0 25.92 25.92 25.92 0 0 0
30/09/2016
25.92
 100 25.43 25.92 25.92 100 0 0.0
29/09/2016
25.43
 1,300 26.24 26.24 24.05 100 0 0.0
28/09/2016
26.24
 200 26.33 26.33 24.38 100 100 0.0
27/09/2016
26.33
 0 26.33 26.33 26.33 0 0 0
26/09/2016
26.33
 0 26.33 26.33 26.33 0 0 0
23/09/2016
26.33
 100 25.92 26.33 26.33 100 0 0.0
22/09/2016
25.92
 400 26.65 26.65 24.13 200 0 0.0
21/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
20/09/2016
26.65
 100 26.33 26.65 26.65 100 0 0.0
19/09/2016
26.33
 200 26.41 26.41 23.89 100 0 0.0
16/09/2016
26.41
 0 26.41 26.41 26.41 0 0 0
15/09/2016
26.41
 0 26.41 26.41 26.41 0 0 0
14/09/2016
26.41
 100 26.00 26.41 26.41 100 0 0.0
13/09/2016
26.00
 600 26.65 26.65 25.19 100 500 -0.0
12/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
09/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
08/09/2016
26.65
 0 26.65 26.65 26.65 0 0 0
07/09/2016
26.65
 1,600 26.41 26.98 24.46 400 0 0.0
06/09/2016
26.41
 100 29.17 29.17 26.41 0 0 0
05/09/2016
29.17
 11,200 26.57 29.17 26.65 0 0 0
01/09/2016
26.57
 0 26.57 26.57 26.57 0 0 0
31/08/2016
26.57
 200 26.24 26.57 26.16 200 0 0.0
30/08/2016
26.24
 0 26.24 26.24 26.24 0 0 0
29/08/2016
26.24
 7,500 26.24 26.49 23.64 200 0 0.0
26/08/2016
26.24
 1,300 26.49 26.49 24.46 300 0 0.0
25/08/2016
26.49
 100 25.92 26.49 26.49 100 0 0.0
24/08/2016
25.92
 1,400 26.33 26.33 24.38 1,000 0 0.0
23/08/2016
26.33
 2,000 25.59 28.03 23.56 500 0 0.0
22/08/2016
25.59
 6,200 25.59 28.11 23.89 200 0 0.0
19/08/2016
25.59
 1,100 25.92 26.16 24.46 400 0 0.0
18/08/2016
25.92
 1,200 26.00 26.73 23.56 300 0 0.0
17/08/2016
26.00
 6,400 26.16 26.16 23.73 200 0 0.0
16/08/2016
26.16
 400 27.22 27.22 25.19 300 0 0.0
15/08/2016
27.22
 100 26.81 27.22 27.22 100 0 0.0
12/08/2016
26.81
 6,200 27.14 27.14 26.00 100 0 0.0
11/08/2016
27.14
 3,400 27.22 27.22 24.62 100 3,300 -0.1
10/08/2016
27.22
 200 27.22 27.22 24.62 100 100 0.0
09/08/2016
27.22
 0 27.22 27.22 27.22 0 0 0
08/08/2016
27.22
 100 30.06 30.06 27.22 0 0 0
05/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
04/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
03/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
02/08/2016
30.06
 0 30.06 30.06 30.06 0 0 0
01/08/2016
30.06
 300 27.63 30.06 27.63 300 0 0.0
29/07/2016
27.63
 100 27.63 27.63 27.63 100 100 0
28/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
27/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
26/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
25/07/2016
27.63
 0 27.63 27.63 27.63 0 0 0
22/07/2016
27.63
 200 27.46 27.63 27.46 100 200 -0.0
21/07/2016
27.46
 0 27.46 27.46 27.46 0 0 0
20/07/2016
27.46
 1,800 29.49 29.49 27.22 1,800 200 0.1
19/07/2016
29.49
 100 27.63 29.49 29.49 100 0 0.0
18/07/2016
27.63
 400 27.06 27.63 26.98 400 100 0.0
15/07/2016
27.06
 1,300 27.22 27.22 26.00 300 0 0.0
14/07/2016
27.22
 0 27.22 27.22 27.22 0 0 0
13/07/2016
27.22
 200 27.63 27.63 24.94 100 0 0.0
12/07/2016
27.63
 2,100 28.76 28.76 27.54 2,100 1,700 0.0
11/07/2016
28.76
 42 28.76 28.76 28.76 0 0 0
08/07/2016
28.76
 0 28.76 28.76 28.76 0 0 0
07/07/2016
28.76
 3,558 26.57 28.76 26.41 3,500 2,300 0.0
06/07/2016
26.57
 700 26.73 26.73 24.38 300 0 0.0
05/07/2016
26.73
 200 26.65 26.73 26.00 200 0 0.0
04/07/2016
26.65
 100 26.24 26.65 26.65 100 0 0.0
01/07/2016
26.24
 0 26.24 26.24 26.24 0 0 0
30/06/2016
26.24
 400 26.33 26.33 26.24 400 100 0.0
29/06/2016
26.33
 1,300 25.92 26.65 25.92 300 0 0.0
28/06/2016
25.92
 0 25.92 25.92 25.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |