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
(2026-02-23) 		0 0% 0 0 0
27.10
27.10
27.10
2 tháng
(2026-01-19) 		0 0% 0 0 0
27.10
27.10
27.10
3 tháng
(2025-12-22) 		0 0% 14,000 -14,000 -0.4
27.10
27.10
27.10
6 tháng
(2025-09-22) 		-2.20 -7.51% 37,800 -14,000 -0.4
27.10
46.80
27.10
12 tháng
(2025-03-25) 		-7.40 -21.45% 58,500 -13,900 -0.4
24.40
46.80
27.10
24 tháng
(2024-04-01) 		-27.90 -50.73% 111,088 -11,500 -0.3
24.40
55
27.10
36 tháng
(2023-04-05) 		-33.70 -55.43% 480,152 -5,300 0.0
24.40
66
27.10
60 tháng
(2021-04-15) 		-51.16 -65.37% 1,263,046 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |