CTCP Giao nhận Vận tải Ngoại thương (vnt)

28.60
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
(2024-10-16) 		-5.70 -16.62% 1,600 -700 -0.0
28.60
34.30
28.60
2 tháng
(2024-09-16) 		-3.10 -9.78% 2,000 -700 -0.0
28.60
42
28.60
3 tháng
(2024-08-19) 		-6.50 -18.52% 2,100 -700 -0.0
28.60
42
28.60
6 tháng
(2024-05-20) 		-16.40 -36.44% 21,400 -600 -0.0
28.60
49.50
28.60
12 tháng
(2023-11-21) 		-36.30 -55.93% 86,844 5,400 0.3
28.60
64.90
28.60
24 tháng
(2022-11-28) 		-46.90 -62.12% 418,881 5,500 0.3
28.60
77.90
28.60
36 tháng
(2021-12-01) 		-36.04 -55.76% 763,750 2,100 0.0
28.60
84.90
28.60
60 tháng
(2019-12-12) 		-8.69 -23.30% 2,167,563 -4,210 -0.3
28.60
86.36
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
78.95
 1,420 72.54 78.95 78.95 0 0 0
09/04/2021
72.54
 0 72.54 72.54 72.54 0 0 0
08/04/2021
72.54
 100 72.54 72.54 72.54 0 0 0
07/04/2021
72.54
 5,000 72.14 72.54 72.05 0 0 0
06/04/2021
72.14
 103 79.55 79.55 72.14 0 0 0
05/04/2021
79.55
 100 80.04 80.04 79.55 0 0 0
02/04/2021
80.04
 150 81.52 81.52 80.04 0 0 0
01/04/2021
81.52
 117 74.12 81.52 81.52 0 0 0
31/03/2021
74.12
 200 71.16 78.26 74.12 0 0 0
30/03/2021
71.16
 0 71.16 71.16 71.16 0 0 0
29/03/2021
71.16
 302 79.05 79.05 71.16 0 0 0
26/03/2021
79.05
 5,700 78.95 86.85 71.06 0 0 0
25/03/2021
78.95
 1,105 71.85 78.95 72.14 0 0 0
24/03/2021
71.85
 2,300 71.75 78.86 71.85 0 0 0
23/03/2021
71.75
 2,200 65.24 71.75 71.75 0 0 0
22/03/2021
65.24
 0 65.24 65.24 65.24 0 0 0
19/03/2021
65.24
 100 67.21 67.21 65.24 0 0 0
18/03/2021
67.21
 100 74.02 74.02 67.21 0 0 0
17/03/2021
74.02
 18,300 74.12 81.52 66.72 0 0 0
16/03/2021
74.12
 4,010 71.16 78.26 71.36 0 0 0
15/03/2021
71.16
 0 71.16 71.16 71.16 0 0 0
12/03/2021
71.16
 100 78.17 78.17 71.16 0 0 0
11/03/2021
78.17
 100 71.06 78.17 78.17 0 0 0
10/03/2021
71.06
 0 71.06 71.06 71.06 0 0 0
09/03/2021
71.06
 0 71.06 71.06 71.06 0 0 0
08/03/2021
71.06
 100 75.60 75.60 71.06 0 0 0
05/03/2021
75.60
 0 75.60 75.60 75.60 0 0 0
04/03/2021
75.60
 2,300 75.50 82.90 71.16 0 0 0
03/03/2021
75.50
 0 75.50 75.50 75.50 0 0 0
02/03/2021
75.50
 5,120 70.66 77.67 75.50 0 0 0
01/03/2021
70.66
 100 77.08 77.08 70.66 0 0 0
26/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
25/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
24/02/2021
77.08
 0 77.08 77.08 77.08 0 0 0
23/02/2021
77.08
 100 78.95 78.95 77.08 0 0 0
22/02/2021
78.95
 200 78.46 78.95 76.09 0 0 0
19/02/2021
78.46
 5,200 71.36 78.46 74.12 0 0 0
18/02/2021
71.36
 2,141 64.94 71.36 71.36 0 2,100 -0.2
17/02/2021
64.94
 100 72.14 72.14 64.94 0 0 0
09/02/2021
72.14
 1,700 77.38 77.38 71.26 0 0 0
08/02/2021
77.38
 6,400 70.37 77.38 63.36 0 0 0
05/02/2021
70.37
 100 77.08 77.08 70.37 0 0 0
04/02/2021
77.08
 6,500 77.18 84.88 77.08 0 0 0
03/02/2021
77.18
 11,800 70.17 77.18 64.25 0 0 0
02/02/2021
70.17
 20,500 69.68 76.59 69.78 0 0 0
01/02/2021
69.68
 11,500 69.28 76.19 69.38 0 0 0
29/01/2021
69.28
 500 69.18 76.09 62.47 0 0 0
28/01/2021
69.18
 21,000 75.40 82.90 69.09 0 0 0
27/01/2021
75.40
 100 68.59 75.40 75.40 0 0 0
26/01/2021
68.59
 100 62.37 68.59 68.59 0 0 0
25/01/2021
62.37
 19,900 69.28 76.19 62.37 0 0 0
22/01/2021
69.28
 0 69.28 69.28 69.28 0 0 0
21/01/2021
69.28
 5,200 69.18 76.09 69.18 0 0 0
20/01/2021
69.18
 100 65.53 69.18 69.18 0 0 0
19/01/2021
65.53
 600 65.14 69.09 65.53 0 0 0
18/01/2021
65.14
 200 64.25 65.14 57.83 0 0 0
15/01/2021
64.25
 0 64.25 64.25 64.25 0 0 0
14/01/2021
64.25
 100 69.48 69.48 64.25 0 0 0
13/01/2021
69.48
 23,900 75.99 83.59 69.18 0 0 0
12/01/2021
75.99
 3,100 69.18 76.09 69.18 0 0 0
11/01/2021
69.18
 11,300 70.66 77.67 69.18 0 0 0
08/01/2021
70.66
 40,300 64.25 70.66 60.30 0 0 0
07/01/2021
64.25
 0 64.25 64.25 64.25 0 0 0
06/01/2021
64.25
 100 71.16 71.16 64.25 0 0 0
05/01/2021
71.16
 13,400 78.17 78.17 70.37 0 0 0
04/01/2021
78.17
 200 71.06 78.17 64.05 0 0 0
31/12/2020
71.06
 7,100 74.91 82.31 71.06 0 100 -0.0
30/12/2020
74.91
 1,200 68.10 74.91 67.70 0 0 0
29/12/2020
68.10
 1,200 67.21 73.92 64.74 0 0 0
28/12/2020
67.21
 41,600 70.66 77.67 65.73 100 0 0.0
25/12/2020
70.66
 100 64.25 70.66 70.66 0 0 0
24/12/2020
64.25
 200 64.25 70.66 64.25 0 0 0
23/12/2020
64.25
 1,400 67.31 74.02 64.25 0 0 0
22/12/2020
67.31
 10,500 62.18 68.39 63.26 0 0 0
21/12/2020
62.18
 0 62.18 62.18 62.18 0 0 0
18/12/2020
62.18
 200 59.71 62.18 62.18 0 0 0
17/12/2020
59.71
 0 59.71 59.71 59.71 0 0 0
16/12/2020
59.71
 100 54.77 59.71 59.71 0 0 0
15/12/2020
54.77
 0 54.77 54.77 54.77 0 0 0
14/12/2020
54.77
 0 54.77 54.77 54.77 0 0 0
11/12/2020
54.77
 500 60.80 66.82 54.77 0 0 0
10/12/2020
60.80
 700 67.11 73.82 60.80 0 0 0
09/12/2020
67.11
 500 61.29 67.11 67.11 0 0 0
08/12/2020
61.29
 2,000 64.94 71.36 61.29 0 0 0
07/12/2020
64.94
 100 59.12 64.94 64.94 0 0 0
04/12/2020
59.12
 0 59.12 59.12 59.12 0 0 0
03/12/2020
59.12
 100 53.79 59.12 59.12 0 0 0
02/12/2020
53.79
 0 53.79 53.79 53.79 0 0 0
01/12/2020
53.79
 0 53.79 53.79 53.79 0 0 0
30/11/2020
53.79
 100 48.95 53.79 53.79 0 0 0
27/11/2020
48.95
 0 48.95 48.95 48.95 0 0 0
26/11/2020
48.95
 0 48.95 48.95 48.95 0 0 0
25/11/2020
48.95
 100 44.51 48.95 48.95 0 0 0
24/11/2020
44.51
 0 44.51 44.51 44.51 0 0 0
23/11/2020
44.51
 0 44.51 44.51 44.51 0 0 0
20/11/2020
44.51
 0 44.51 44.51 44.51 0 0 0
19/11/2020
44.51
 0 44.51 44.51 44.51 0 0 0
18/11/2020
44.51
 0 44.51 44.51 44.51 0 0 0
17/11/2020
44.51
 50 44.51 44.51 44.51 0 0 0
16/11/2020
44.51
 800 49.45 54.38 44.51 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |