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)
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
01/12/2015
27.59
 0 27.59 27.59 27.59 0 0 0
30/11/2015
27.59
 0 27.59 27.59 27.59 0 0 0
27/11/2015
27.59
 5,100 27.12 27.59 27.12 5,100 5,100 0
26/11/2015
27.12
 5,100 27.12 28.93 27.04 5,100 4,900 0.0
25/11/2015
27.12
 0 27.12 27.12 27.12 0 0 0
24/11/2015
27.12
 0 27.12 27.12 27.12 0 0 0
23/11/2015
27.12
 0 27.12 27.12 27.12 0 0 0
20/11/2015
27.12
 0 27.12 27.12 27.12 0 0 0
19/11/2015
27.12
 100 26.41 27.12 27.12 100 100 0
18/11/2015
26.41
 100 27.20 27.20 26.41 0 0 0
17/11/2015
27.20
 0 27.20 27.20 27.20 0 0 0
16/11/2015
27.20
 0 27.20 27.20 27.20 0 0 0
13/11/2015
27.20
 1,200 27.51 29.56 26.41 600 0 0.0
12/11/2015
27.51
 400 27.36 27.51 26.02 100 0 0.0
11/11/2015
27.36
 2,000 27.51 29.17 24.91 400 0 0.0
10/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
09/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
06/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
05/11/2015
27.51
 3,100 29.09 29.09 27.51 3,100 3,000 0.0
04/11/2015
29.09
 200 28.38 29.09 25.54 200 100 0.0
03/11/2015
28.38
 100 27.43 28.38 28.38 100 0 0.0
02/11/2015
27.43
 1,800 27.51 27.51 24.83 1,800 0 0.1
30/10/2015
27.51
 7,600 26.72 27.59 24.44 7,600 100 0.2
29/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
28/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
27/10/2015
26.72
 1,100 24.44 26.72 24.44 1,100 0 0.0
26/10/2015
24.44
 1,000 25.07 25.07 24.44 1,000 0 0.0
23/10/2015
25.07
 1,600 26.02 26.02 23.65 600 0 0.0
22/10/2015
26.02
 2,200 26.41 27.59 24.44 1,200 0 0.0
21/10/2015
26.41
 100 24.04 26.41 26.41 100 0 0.0
20/10/2015
24.04
 1,100 25.23 25.23 24.04 200 0 0.0
19/10/2015
25.23
 0 25.23 25.23 25.23 0 0 0
16/10/2015
25.23
 400 25.23 27.59 25.23 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |