CTCP Giao nhận Vận tải Ngoại thương (vnt)

38.50
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
(2026-08-24) 		16.40 74.21% 83,000 0 0
22.10
46.80
38.50
2 tháng
(2026-07-23) 		16.40 74.21% 83,000 0 0
22.10
46.80
38.50
3 tháng
(2026-06-23) 		14 57.14% 84,600 -1,600 0.0
22.10
46.80
38.50
6 tháng
(2026-03-25) 		11.40 42.07% 94,500 -1,600 0.0
22.10
46.80
38.50
12 tháng
(2025-09-26) 		9.20 31.40% 132,300 -15,600 -0.4
22.10
46.80
38.50
24 tháng
(2024-10-01) 		0.30 0.79% 210,724 -16,200 -0.4
22.10
52
38.50
36 tháng
(2023-10-09) 		-12.10 -23.91% 321,639 -10,100 -0.1
22.10
67.90
38.50
60 tháng
(2021-10-18) 		-22.39 -36.78% 1,104,822 -13,400 -0.4
22.10
85.57
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2020
61.29
 33,600 61.29 61.29 55.76 0 0 0
03/09/2020
55.76
 100 55.76 55.76 55.76 0 0 0
01/09/2020
52.11
 100 52.11 52.11 52.11 0 0 0
31/08/2020
47.37
 0 47.37 47.37 47.37 0 0 0
28/08/2020
47.37
 101 47.37 47.37 47.37 0 0 0
27/08/2020
52.41
 20,700 60.70 60.70 52.41 0 0 0
26/08/2020
58.23
 50,400 59.91 59.91 49.05 0 0 0
25/08/2020
54.48
 0 54.48 54.48 54.48 0 0 0
24/08/2020
54.48
 0 54.48 54.48 54.48 0 0 0
21/08/2020
54.48
 13 54.48 54.48 54.48 0 0 0
20/08/2020
54.48
 7,800 66.52 66.52 54.48 0 0 0
19/08/2020
60.50
 120 60.50 60.50 60.50 0 0 0
18/08/2020
55.07
 0 55.07 55.07 55.07 0 0 0
17/08/2020
55.07
 0 55.07 55.07 55.07 0 0 0
14/08/2020
55.07
 100 55.07 55.07 55.07 0 0 0
13/08/2020
61.19
 100 61.19 61.19 61.19 0 0 0
12/08/2020
59.51
 350 63.26 63.26 59.51 0 0 0
11/08/2020
63.26
 4,100 63.16 63.26 63.16 0 0 0
10/08/2020
63.16
 100 63.16 63.16 63.16 0 0 0
07/08/2020
59.31
 100 59.31 59.31 59.31 0 0 0
06/08/2020
64.15
 500 59.81 64.15 59.81 0 0 0
05/08/2020
59.71
 700 59.71 59.71 59.71 0 0 0
04/08/2020
59.61
 2,000 59.51 59.61 59.51 0 0 0
03/08/2020
59.41
 2,200 65.24 65.24 59.41 0 0 0
31/07/2020
59.31
 8,300 59.31 59.31 57.34 0 0 0
30/07/2020
59.31
 2,400 59.12 67.01 59.12 0 0 0
29/07/2020
60.99
 100 60.99 60.99 60.99 0 0 0
28/07/2020
59.12
 0 59.12 59.12 59.12 0 0 0
27/07/2020
59.12
 2,500 59.22 60.70 59.12 0 0 0
24/07/2020
59.22
 1,900 53.39 65.14 53.39 0 0 0
23/07/2020
59.31
 500 59.31 59.31 59.31 0 0 0
22/07/2020
54.58
 100 54.58 54.58 54.58 0 0 0
21/07/2020
55.17
 3,600 54.97 64.55 54.97 800 0 0.0
20/07/2020
58.72
 1,200 60.01 60.01 54.87 0 0 0
17/07/2020
54.58
 200 59.22 59.22 54.58 0 0 0
16/07/2020
53.89
 220 53.89 53.89 53.89 0 0 0
15/07/2020
59.81
 1,000 59.81 59.81 59.81 0 0 0
14/07/2020
54.38
 0 54.38 54.38 54.38 0 0 0
13/07/2020
54.38
 3,700 50.04 59.81 50.04 0 0 0
10/07/2020
54.38
 100 54.38 54.38 54.38 0 0 0
09/07/2020
59.81
 100 59.81 59.81 59.81 0 0 0
08/07/2020
54.38
 43 54.38 54.38 54.38 0 0 0
07/07/2020
54.38
 11,020 63.46 63.46 54.38 0 0 0
06/07/2020
57.74
 100 57.74 57.74 57.74 0 0 0
03/07/2020
54.77
 355 58.92 58.92 54.77 0 0 0
02/07/2020
54.48
 90,100 57.24 57.24 54.48 0 0 0
01/07/2020
54.38
 100 54.38 54.38 54.38 0 0 0
30/06/2020
60.20
 500 60.20 60.20 49.35 0 0 0
29/06/2020: Cổ tức tiền mặt tỉ lệ: 12%
29/06/2020
54.77
 18,466 60.10 60.10 49.54 0 0 0
26/06/2020
54.68
 12,600 55.45 59.99 54.58 0 0 0
25/06/2020
54.58
 2,942 54.58 54.58 54.58 0 0 0
24/06/2020
50.33
 46 50.33 50.33 50.33 0 0 0
23/06/2020
50.33
 7,100 52.74 60.47 49.94 0 0 0
22/06/2020
55.06
 100 55.06 55.06 55.06 0 0 0
19/06/2020
52.65
 200 52.65 52.65 52.65 0 0 0
18/06/2020
48.49
 2,000 49.27 57.86 48.49 0 0 0
17/06/2020
52.65
 622 52.65 52.65 52.65 0 0 0
16/06/2020
49.46
 0 49.46 49.46 49.46 0 0 0
15/06/2020
49.46
 2,800 53.13 55.06 48.98 700 700 0
12/06/2020
52.65
 200 50.91 52.65 50.91 0 0 0
11/06/2020
52.65
 0 52.65 52.65 52.65 0 0 0
10/06/2020
52.65
 2,200 54.58 54.58 50.81 0 0 0
09/06/2020
52.65
 200 52.65 52.65 52.65 0 200 0.0
08/06/2020
50.33
 100 50.33 50.33 50.33 0 0 0
05/06/2020
52.65
 200 50.33 52.65 50.33 0 0 0
04/06/2020
52.65
 124 52.65 52.65 52.65 0 0 0
03/06/2020
49.27
 100 49.27 49.27 49.27 0 0 0
02/06/2020
53.52
 8,000 53.52 53.52 53.52 0 0 0
01/06/2020
53.52
 10,200 53.52 53.52 53.52 0 0 0
29/05/2020
53.52
 354 53.13 53.52 53.13 0 0 0
28/05/2020
48.69
 33,200 50.23 53.32 48.49 0 0 0
27/05/2020
48.49
 3,400 48.40 55.35 48.40 0 0 0
26/05/2020
50.33
 16,300 53.90 53.90 50.33 0 0 0
25/05/2020
53.71
 100 53.71 53.71 53.71 0 0 0
22/05/2020
55.45
 10,100 53.81 55.45 53.81 0 0 0
21/05/2020
53.81
 127,200 53.90 53.90 51.29 0 0 0
20/05/2020
53.71
 278 51.29 53.71 51.29 0 0 0
19/05/2020
53.71
 0 53.71 53.71 53.71 0 0 0
18/05/2020
53.71
 100 53.71 53.71 53.71 0 0 0
15/05/2020
53.71
 1,100 53.71 53.71 53.71 0 0 0
14/05/2020
53.71
 3,100 54.19 54.19 53.71 0 0 0
13/05/2020
54.19
 1,100 48.69 54.19 48.69 0 0 0
12/05/2020
54.10
 3,000 54.10 54.10 54.10 0 0 0
11/05/2020
53.81
 7,248 48.49 53.90 48.49 0 0 0
08/05/2020
53.81
 1,230 48.49 53.81 48.49 0 0 0
07/05/2020
53.81
 4,300 59.02 59.02 48.40 0 0 0
06/05/2020
53.71
 15,400 53.71 53.71 44.15 0 0 0
05/05/2020
48.88
 1,900 48.88 48.88 48.88 0 0 0
04/05/2020
44.44
 500 44.44 44.44 44.44 0 0 0
29/04/2020
40.48
 100 40.48 40.48 40.48 0 0 0
28/04/2020
36.80
 20 36.80 36.80 36.80 0 0 0
27/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
24/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
23/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
22/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
21/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
20/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
17/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
16/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0
15/04/2020
36.80
 0 36.80 36.80 36.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc