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)
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
22/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
21/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
20/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
19/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
16/12/2016
26.79
 100 26.45 26.79 26.79 100 0 0.0
15/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
14/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
13/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
12/12/2016
26.45
 100 25.61 26.45 26.45 100 0 0.0
09/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
08/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
07/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
06/12/2016
25.61
 3,100 26.45 26.45 23.93 1,700 900 0.0
05/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
02/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
01/12/2016
26.45
 2,100 26.79 26.79 26.45 0 0 0
30/11/2016
26.79
 4,100 25.95 26.79 25.19 4,100 0 0.1
29/11/2016
25.95
 0 25.95 25.95 25.95 0 0 0
28/11/2016
25.95
 400 25.19 25.95 25.44 400 0 0.0
25/11/2016
25.19
 0 25.19 25.19 25.19 0 0 0
24/11/2016
25.19
 100 24.35 25.19 25.19 100 0 0.0
23/11/2016
24.35
 300 25.61 25.61 24.18 100 0 0.0
22/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
21/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
18/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
17/11/2016
25.61
 300 25.19 25.61 25.61 300 0 0.0
16/11/2016
25.19
 1,200 25.19 25.19 24.27 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |