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)
06/09/2019
30.82
 0 30.82 30.82 30.82 0 0 0
05/09/2019
30.82
 0 30.82 30.82 30.82 0 0 0
04/09/2019
30.82
 0 30.82 30.82 30.82 0 0 0
03/09/2019
30.82
 0 30.82 30.82 30.82 0 0 0
30/08/2019
30.82
 0 30.82 30.82 30.82 0 0 0
29/08/2019
30.82
 0 30.82 30.82 30.82 0 0 0
28/08/2019
30.82
 0 30.82 30.82 30.82 0 0 0
27/08/2019
30.82
 0 30.82 30.82 30.82 0 0 0
26/08/2019
30.82
 0 30.82 30.82 30.82 0 0 0
23/08/2019
30.82
 100 34.10 34.10 30.82 0 0 0
22/08/2019
34.10
 0 34.10 34.10 34.10 0 0 0
21/08/2019
34.10
 700 37.87 41.63 34.10 0 0 0
20/08/2019
37.87
 0 37.87 37.87 37.87 0 0 0
19/08/2019
37.87
 70,500 42.02 43.47 37.87 0 0 0
16/08/2019
42.02
 100 38.25 42.02 42.02 0 0 0
15/08/2019
38.25
 0 38.25 38.25 38.25 0 0 0
14/08/2019
38.25
 0 38.25 38.25 38.25 0 0 0
13/08/2019
38.25
 24,500 42.50 46.75 38.25 0 0 0
12/08/2019
42.50
 200 43.47 43.47 39.12 0 0 0
09/08/2019
43.47
 700 39.61 43.57 35.65 0 0 0
08/08/2019
39.61
 100 36.71 39.61 39.61 0 0 0
07/08/2019
36.71
 2,672 35.26 36.71 31.78 0 0 0
06/08/2019
35.26
 29,600 39.12 42.99 35.26 0 0 0
05/08/2019
39.12
 300 43.47 43.47 39.12 0 0 0
02/08/2019
43.47
 17,300 41.54 45.69 42.50 0 0 0
01/08/2019
41.54
 1,700 38.06 41.83 38.16 0 0 0
31/07/2019
38.06
 100 34.68 38.06 38.06 0 0 0
30/07/2019
34.68
 600 34.68 38.06 34.68 0 0 0
29/07/2019
34.68
 1,000 31.59 34.68 34.68 0 0 0
26/07/2019
31.59
 400 34.78 38.25 31.49 0 0 0
25/07/2019
34.78
 19,800 38.64 42.50 34.78 0 0 0
24/07/2019
38.64
 4,400 38.64 42.50 38.64 0 0 0
23/07/2019
38.64
 7,400 36.71 40.38 38.64 0 2,100 -0.1
22/07/2019
36.71
 1,100 35.55 39.03 36.71 0 0 0
19/07/2019
35.55
 7,200 35.26 38.74 35.36 0 0 0
18/07/2019
35.26
 2,600 32.07 35.26 32.07 0 0 0
17/07/2019
32.07
 1,000 29.17 32.07 27.34 0 0 0
16/07/2019
29.17
 0 29.17 29.17 29.17 0 0 0
15/07/2019
29.17
 100 31.69 31.69 29.17 0 0 0
12/07/2019
31.69
 2,300 33.42 36.71 30.62 0 0 0
11/07/2019
33.42
 3,200 33.33 36.61 33.33 0 0 0
10/07/2019
33.33
 200 33.23 36.52 33.33 0 0 0
09/07/2019
33.23
 600 31.88 35.07 31.97 0 0 0
08/07/2019
31.88
 2,100 33.04 36.32 31.40 0 0 0
05/07/2019
33.04
 100 30.04 33.04 33.04 0 0 0
04/07/2019
30.04
 0 30.04 30.04 30.04 0 0 0
03/07/2019
30.04
 0 30.04 30.04 30.04 0 0 0
02/07/2019
30.04
 900 33.13 36.42 30.04 0 0 0
01/07/2019
33.13
 6,600 33.13 36.42 33.13 0 0 0
28/06/2019
33.13
 600 33.04 36.32 33.13 0 0 0
27/06/2019
33.04
 1,954 32.94 36.23 33.04 0 0 0
26/06/2019
32.94
 100 29.95 32.94 32.94 0 0 0
25/06/2019
29.95
 100 28.01 29.95 29.95 0 0 0
24/06/2019
28.01
 0 28.01 28.01 28.01 0 0 0
21/06/2019
28.01
 100 26.76 28.01 28.01 0 0 0
20/06/2019
26.76
 0 26.76 26.76 26.76 0 0 0
19/06/2019
26.76
 0 26.76 26.76 26.76 0 0 0
18/06/2019
26.76
 0 26.76 26.76 26.76 0 0 0
17/06/2019
26.76
 0 26.76 26.76 26.76 0 0 0
14/06/2019
26.76
 0 26.76 26.76 26.76 0 0 0
13/06/2019
26.76
 100 29.27 29.27 26.76 0 0 0
12/06/2019
29.27
 3,270 32.46 35.65 29.27 0 0 0
11/06/2019
32.46
 2,200 29.56 32.46 32.46 0 0 0
10/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
07/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
06/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
05/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
04/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
03/06/2019
29.56
 0 29.56 29.56 29.56 0 0 0
31/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
30/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
29/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
28/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
27/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
24/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
23/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
22/05/2019
29.56
 0 29.56 29.56 29.56 0 0 0
21/05/2019
29.56
 200 31.88 34.97 29.56 0 0 0
20/05/2019
31.88
 1,400 30.91 31.88 31.88 0 0 0
17/05/2019
30.91
 0 30.91 30.91 30.91 0 0 0
16/05/2019
30.91
 300 28.69 30.91 30.91 0 0 0
15/05/2019
28.69
 0 28.69 28.69 28.69 0 0 0
14/05/2019
28.69
 0 28.69 28.69 28.69 0 0 0
13/05/2019
28.69
 0 28.69 28.69 28.69 0 0 0
10/05/2019
28.69
 8,400 30.24 33.23 28.69 0 0 0
09/05/2019
30.24
 7,900 31.88 35.07 29.95 0 0 0
08/05/2019
31.88
 1,200 31.88 31.88 31.88 0 0 0
07/05/2019
31.88
 3,000 29.95 31.88 31.88 0 0 0
06/05/2019
29.95
 0 29.95 29.95 29.95 0 0 0
03/05/2019
29.95
 300 27.24 29.95 29.95 0 300 -0.0
02/05/2019
27.24
 50 27.24 27.24 27.24 0 0 0
26/04/2019
27.24
 300 29.27 32.17 26.85 0 0 0
25/04/2019
29.27
 0 29.27 29.27 29.27 0 0 0
24/04/2019
29.27
 4,300 29.08 31.97 29.17 0 0 0
23/04/2019
29.08
 4,046 29.27 31.40 29.08 0 0 0
22/04/2019
29.27
 5,300 29.08 31.49 29.27 0 0 0
19/04/2019
29.08
 2,000 29.08 29.08 29.08 0 0 0
18/04/2019
29.08
 0 29.08 29.08 29.08 0 0 0
17/04/2019
29.08
 1,801 29.85 31.20 29.08 0 0 0
16/04/2019: Cổ tức tiền mặt tỉ lệ: 12%
16/04/2019
29.85
 2,700 27.34 30.04 29.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |