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)
28/04/2016
26.25
 100 25.15 26.25 26.25 100 0 0.0
27/04/2016
25.15
 0 25.15 25.15 25.15 0 0 0
26/04/2016
25.15
 200 25.54 25.54 25.15 200 0 0.0
25/04/2016
25.54
 0 25.54 25.54 25.54 0 0 0
22/04/2016
25.54
 0 25.54 25.54 25.54 0 0 0
21/04/2016
25.54
 700 26.72 26.72 24.20 300 0 0.0
20/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
19/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
15/04/2016
26.72
 0 26.72 26.72 26.72 0 0 0
14/04/2016
26.72
 2,300 26.80 26.80 25.23 1,600 0 0.1
13/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
12/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
11/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
08/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
07/04/2016
26.80
 300 26.80 26.80 25.62 100 100 0
06/04/2016
26.80
 0 26.80 26.80 26.80 0 0 0
05/04/2016
26.80
 1,000 27.51 27.51 26.17 1,000 0 0.0
04/04/2016
27.51
 0 27.51 27.51 27.51 0 0 0
01/04/2016
27.51
 0 27.51 27.51 27.51 0 0 0
31/03/2016
27.51
 5,200 26.80 27.51 26.02 5,100 0 0.2
30/03/2016
26.80
 1,000 26.02 27.51 25.62 200 0 0.0
29/03/2016
26.02
 1,200 26.02 26.02 25.15 1,000 0 0.0
28/03/2016
26.02
 100 26.33 26.33 26.02 0 0 0
25/03/2016
26.33
 0 26.33 26.33 26.33 0 0 0
24/03/2016
26.33
 1,100 26.41 27.51 26.33 1,000 900 0.0
23/03/2016
26.41
 2,600 26.41 28.77 26.02 2,300 0 0.1
22/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
21/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
18/03/2016
26.41
 0 26.41 26.41 26.41 0 0 0
17/03/2016
26.41
 2,400 26.41 29.01 26.41 1,900 0 0.1
16/03/2016
26.41
 2,400 27.59 27.59 26.41 2,000 0 0.1
15/03/2016
27.59
 0 27.59 27.59 27.59 0 0 0
14/03/2016
27.59
 2,900 28.77 28.77 27.59 2,900 0 0.1
11/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
10/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
09/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
08/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
07/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
04/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
03/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
02/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
01/03/2016
28.77
 0 28.77 28.77 28.77 0 0 0
29/02/2016
28.77
 0 28.77 28.77 28.77 0 0 0
26/02/2016
28.77
 600 28.38 28.77 26.02 100 0 0.0
25/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
24/02/2016
28.38
 300 29.56 29.56 27.04 100 0 0.0
23/02/2016
29.56
 0 29.56 29.56 29.56 0 0 0
22/02/2016
29.56
 200 29.96 29.96 27.43 100 0 0.0
19/02/2016
29.96
 0 29.96 29.96 29.96 0 0 0
18/02/2016
29.96
 500 29.96 32.32 27.04 400 0 0.0
17/02/2016
29.96
 100 28.38 29.96 29.96 100 0 0.0
16/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
15/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
05/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
04/02/2016
28.38
 0 28.38 28.38 28.38 0 0 0
03/02/2016
28.38
 200 29.17 29.17 26.80 100 0 0.0
02/02/2016
29.17
 0 29.17 29.17 29.17 56,700 56,700 0
01/02/2016
29.17
 0 29.17 29.17 29.17 0 0 0
29/01/2016
29.17
 400 28.77 29.56 26.80 300 200 0.0
28/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
27/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
26/01/2016
28.77
 0 28.77 28.77 28.77 0 0 0
25/01/2016
28.77
 400 27.36 28.77 27.51 400 100 0.0
22/01/2016
27.36
 0 27.36 27.36 27.36 0 0 0
21/01/2016
27.36
 0 27.36 27.36 27.36 0 0 0
20/01/2016
27.36
 0 27.36 27.36 27.36 0 0 0
19/01/2016
27.36
 0 27.36 27.36 27.36 0 0 0
18/01/2016
27.36
 100 27.12 27.36 27.36 100 0 0.0
15/01/2016
27.12
 0 27.12 27.12 27.12 0 0 0
14/01/2016
27.12
 0 27.12 27.12 27.12 0 0 0
13/01/2016
27.12
 100 26.09 27.12 27.12 100 0 0.0
12/01/2016
26.09
 100 28.46 28.46 26.09 0 0 0
11/01/2016
28.46
 0 28.46 28.46 28.46 0 0 0
08/01/2016
28.46
 100 28.38 28.46 28.46 100 0 0.0
07/01/2016
28.38
 0 28.38 28.38 28.38 0 0 0
06/01/2016
28.38
 900 28.70 28.70 26.02 200 100 0.0
05/01/2016
28.70
 600 29.17 29.17 26.41 100 0 0.0
04/01/2016
29.17
 800 31.14 31.14 29.17 700 600 0.0
31/12/2015
31.14
 800 29.88 31.53 29.88 800 600 0.0
30/12/2015
29.88
 600 29.88 29.88 26.96 300 100 0.0
29/12/2015
29.88
 200 30.82 30.82 27.75 100 0 0.0
28/12/2015
30.82
 100 34.21 34.21 30.82 0 0 0
25/12/2015
34.21
 100 32.32 34.21 34.21 100 0 0.0
24/12/2015
32.32
 1,000 30.35 33.11 27.51 900 0 0.0
23/12/2015
30.35
 100 28.22 30.35 30.35 100 0 0.0
22/12/2015
28.22
 0 28.22 28.22 28.22 0 0 0
21/12/2015
28.22
 100 27.12 28.22 28.22 100 0 0.0
18/12/2015
27.12
 0 27.12 27.12 27.12 0 0 0
17/12/2015
27.12
 0 27.12 27.12 27.12 0 0 0
16/12/2015
27.12
 700 27.91 29.01 27.04 100 500 -0.0
15/12/2015
27.91
 100 27.04 27.91 27.91 100 0 0.0
14/12/2015
27.04
 0 27.04 27.04 27.04 0 0 0
11/12/2015
27.04
 2,100 27.12 27.12 26.80 2,100 2,000 0.0
10/12/2015
27.12
 100 26.41 27.12 27.12 100 0 0.0
09/12/2015
26.41
 4,600 26.80 26.80 26.02 4,300 0 0.1
08/12/2015
26.80
 0 26.80 26.80 26.80 0 0 0
07/12/2015
26.80
 200 27.20 27.20 25.78 100 0 0.0
04/12/2015
27.20
 700 27.59 27.59 26.02 100 0 0.0
03/12/2015
27.59
 6,000 27.59 27.59 27.59 6,000 6,000 0
02/12/2015
27.59
 0 27.59 27.59 27.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |