CTCP Kho vận và Dịch vụ Thương mại (vxt)

39.10
-6.80
(-14.81%)
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) 		-0.10 -0.22% 600 0 0
39.10
46
39.10
2 tháng
(2026-01-15) 		18.40 66.91% 19,500 0 0
27.50
46
39.10
3 tháng
(2025-12-16) 		35.90 359% 156,900 0 0
10
46
39.10
6 tháng
(2025-09-17) 		34.90 317.27% 164,500 0 0
10
46
39.10
12 tháng
(2025-03-21) 		33.24 262.54% 172,000 0 0
10
46
39.10
24 tháng
(2024-03-26) 		32 230.21% 256,144 0 0
9.93
46
39.10
36 tháng
(2023-04-03) 		29.56 180.98% 276,247 0 0
9.93
46
39.10
60 tháng
(2021-04-12) 		32.86 251.90% 320,377 0 0
5.38
46
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
14.83
 2,000 14.83 14.83 14.83 0 0 0
23/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
22/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
19/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 17%
18/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
17/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
16/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
15/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
12/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
11/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
10/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
09/05/2023
14.09
 0 14.09 14.09 14.09 0 0 0
08/05/2023
14.09
 4,386 14.00 14.09 14.00 0 0 0
05/05/2023
14.00
 0 14.00 14.00 14.00 0 0 0
04/05/2023
14.00
 1,000 14.00 14.00 14.00 0 0 0
28/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
27/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
26/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
25/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
24/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
21/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
20/04/2023
16.09
 1 16.42 16.42 16.42 0 0 0
19/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
18/04/2023
16.42
 0 16.42 16.42 16.42 0 0 0
17/04/2023
16.09
 500 16.67 16.67 16.09 0 0 0
14/04/2023
16.25
 0 16.25 16.25 16.25 0 0 0
13/04/2023
16.25
 300 16.25 16.25 16.25 0 0 0
12/04/2023
16.25
 0 16.25 16.25 16.25 0 0 0
11/04/2023
16.25
 3,400 16.34 16.34 16.25 0 0 0
10/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
07/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
06/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
05/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
04/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
03/04/2023
16.34
 0 16.34 16.34 16.34 0 0 0
31/03/2023
16.34
 0 16.34 16.34 16.34 0 0 0
30/03/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
30/03/2023
16.34
 0 16.34 16.34 16.34 0 0 0
29/03/2023
15.97
 1,200 16.68 16.68 15.97 0 0 0
28/03/2023
16.80
 0 16.80 16.80 16.80 0 0 0
27/03/2023
14.49
 800 20.70 20.70 14.49 0 0 0
24/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
23/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
22/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
21/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
20/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
17/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
16/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
15/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
14/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
13/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
10/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
09/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
08/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
07/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
06/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
03/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
02/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
01/03/2023
14.79
 0 14.79 14.79 14.79 0 0 0
28/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
27/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
24/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
23/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
22/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
21/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
20/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
17/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
16/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
15/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
14/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
13/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
10/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
09/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
08/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
07/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
06/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
03/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
02/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
01/02/2023
14.79
 0 14.79 14.79 14.79 0 0 0
31/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
30/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
27/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
19/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
18/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
17/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
16/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
13/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
12/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
11/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
10/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
09/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
06/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
05/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
04/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
03/01/2023
14.79
 0 14.79 14.79 14.79 0 0 0
30/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0
29/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0
28/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0
27/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0
26/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0
23/12/2022
14.79
 0 14.79 14.79 14.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |