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)
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
15/10/2015
25.23
 600 25.23 25.46 25.23 200 0 0.0
14/10/2015
25.23
 1,900 27.59 27.59 25.23 1,800 0 0.1
13/10/2015
27.59
 100 26.02 27.59 27.59 100 100 0
12/10/2015
26.02
 1,100 25.94 26.02 25.62 1,100 0 0.0
09/10/2015
25.94
 2,200 26.80 26.80 24.12 100 0 0.0
08/10/2015
26.80
 100 26.33 26.80 26.80 100 0 0.0
07/10/2015
26.33
 6,000 26.72 26.72 26.02 0 0 0
06/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
05/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
02/10/2015
26.72
 5,600 26.80 27.59 26.72 100 100 0
01/10/2015
26.80
 300 26.80 29.17 24.60 200 0 0.0
30/09/2015
26.80
 500 29.56 29.56 26.80 0 0 0
29/09/2015
29.56
 0 29.56 29.56 29.56 0 0 0
28/09/2015
29.56
 100 27.59 29.56 29.56 100 0 0.0
25/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
24/09/2015
27.59
 14,000 26.80 27.59 25.62 100 100 0
23/09/2015
26.80
 2,400 26.80 26.80 26.41 100 0 0.0
22/09/2015
26.80
 29,800 26.57 27.43 26.57 0 0 0
21/09/2015
26.57
 20,700 26.57 26.57 26.09 200 0 0.0
18/09/2015
26.57
 20,100 26.57 27.28 26.25 100 0 0.0
17/09/2015
26.57
 19,400 26.80 26.80 24.44 200 0 0.0
16/09/2015
26.80
 19,300 27.12 27.12 25.23 100 0 0.0
15/09/2015
27.12
 16,600 27.36 29.17 27.12 100 0 0.0
14/09/2015
27.36
 0 27.36 27.36 27.36 0 0 0
11/09/2015
27.36
 2,400 27.20 29.41 26.80 200 0 0.0
10/09/2015
27.20
 1,700 26.80 27.20 27.20 0 0 0
09/09/2015
26.80
 8,400 27.51 27.51 25.23 200 0 0.0
08/09/2015
27.51
 900 27.59 27.59 26.80 900 0 0.0
07/09/2015
27.59
 2,200 27.59 29.01 26.80 1,600 0 0.1
04/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
03/09/2015
27.59
 200 27.59 27.59 26.80 100 0 0.0
01/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
31/08/2015
27.59
 800 27.99 29.96 27.59 300 0 0.0
28/08/2015
27.99
 1,100 26.41 28.38 27.99 100 0 0.0
27/08/2015
26.41
 3,200 27.59 29.88 26.02 200 0 0.0
26/08/2015
27.59
 400 28.38 29.96 26.41 200 0 0.0
25/08/2015
28.38
 500 31.53 31.53 28.38 0 0 0
24/08/2015
31.53
 100 29.96 31.53 31.53 100 100 0
21/08/2015
29.96
 0 29.96 29.96 29.96 0 0 0
20/08/2015
29.96
 0 29.96 29.96 29.96 0 0 0
19/08/2015
29.96
 200 28.77 29.96 27.59 200 100 0.0
18/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2015
28.77
 900 29.09 31.53 28.38 400 100 0.0
17/08/2015
29.09
 4,000 28.40 29.09 29.09 0 0 0
14/08/2015
28.40
 600 29.17 29.17 27.63 100 0 0.0
13/08/2015
29.17
 100 28.40 29.17 29.17 100 0 0.0
12/08/2015
28.40
 4,000 28.78 28.78 28.40 0 0 0
11/08/2015
28.78
 0 28.78 28.78 28.78 0 0 0
10/08/2015
28.78
 1,000 29.09 29.09 28.78 0 0 0
07/08/2015
29.09
 0 29.09 29.09 29.09 0 0 0
06/08/2015
29.09
 100 28.40 29.09 29.09 100 0 0.0
05/08/2015
28.40
 800 28.78 28.78 28.40 800 0 0.0
04/08/2015
28.78
 2,300 28.78 28.78 28.71 0 0 0
03/08/2015
28.78
 500 29.55 29.55 28.78 0 0 0
31/07/2015
29.55
 3,900 28.71 30.70 26.48 200 100 0.0
30/07/2015
28.71
 5,600 29.09 29.09 28.71 0 0 0
29/07/2015
29.09
 0 29.09 29.09 29.09 0 0 0
28/07/2015
29.09
 3,600 29.17 29.17 26.33 500 0 0.0
27/07/2015
29.17
 7,900 27.32 29.93 25.33 100 0 0.0
24/07/2015
27.32
 900 30.24 30.24 27.32 300 0 0.0
23/07/2015
30.24
 100 30.32 30.32 30.24 0 0 0
22/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
21/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
20/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
17/07/2015
30.32
 1,800 28.02 30.32 25.25 1,400 0 0.0
16/07/2015
28.02
 20,800 25.56 28.02 24.56 1,000 0 0.0
15/07/2015
25.56
 14,100 26.94 28.48 24.41 3,300 0 0.1
14/07/2015
26.94
 1,000 29.93 29.93 26.94 0 0 0
13/07/2015
29.93
 0 29.93 29.93 29.93 0 0 0
10/07/2015
29.93
 100 28.40 29.93 29.93 100 0 0.0
09/07/2015
28.40
 100 27.63 28.40 28.40 100 0 0.0
08/07/2015
27.63
 4,000 30.24 30.24 27.25 1,900 0 0.1
07/07/2015
30.24
 300 30.70 30.70 30.24 300 0 0.0
06/07/2015
30.70
 4,500 28.40 30.70 25.64 4,400 200 0.1
03/07/2015
28.40
 300 30.63 30.63 28.40 300 0 0.0
02/07/2015
30.63
 0 30.63 30.63 30.63 0 0 0
01/07/2015
30.63
 0 30.63 30.63 30.63 0 0 0
30/06/2015
30.63
 0 30.63 30.63 30.63 0 0 0
29/06/2015
30.63
 600 29.47 30.63 29.17 600 0 0.0
26/06/2015
29.47
 1,200 29.93 29.93 26.94 1,100 0 0.0
25/06/2015
29.93
 2,400 30.70 30.70 27.63 2,200 0 0.1
24/06/2015
30.70
 0 30.70 30.70 30.70 0 0 0
23/06/2015
30.70
 0 30.70 30.70 30.70 0 0 0
22/06/2015
30.70
 200 29.93 30.70 29.93 200 0 0.0
19/06/2015
29.93
 1,400 27.86 29.93 25.18 600 0 0.0
18/06/2015
27.86
 1,200 25.41 27.86 22.87 0 0 0
17/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/06/2015
25.41
 300 28.15 29.17 25.41 200 0 0.0
16/06/2015
28.14
 8,300 28.14 28.66 25.33 200 2,200 -0.1
15/06/2015
28.14
 1,400 27.89 28.14 27.63 400 0 0.0
12/06/2015
27.89
 4,200 28.14 30.70 27.89 3,700 2,000 0.1
11/06/2015
28.14
 600 28.14 28.14 28.14 100 0 0.0
10/06/2015
28.14
 5,600 28.14 28.14 26.86 100 2,100 -0.1
09/06/2015
28.14
 7,100 27.63 28.14 27.63 100 100 0
08/06/2015
27.63
 1,500 28.14 28.14 27.63 100 0 0.0
05/06/2015
28.14
 25,200 28.66 28.66 28.14 200 0 0.0
04/06/2015
28.66
 200 27.38 28.66 28.66 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |