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)
14/04/2017
27.88
 100 26.87 27.88 27.88 100 0 0.0
13/04/2017
26.87
 0 26.87 26.87 26.87 0 0 0
12/04/2017
26.87
 10,100 26.87 26.87 26.03 100 100 0
11/04/2017
26.87
 1,600 26.87 26.87 24.18 600 100 0.0
10/04/2017
26.87
 100 26.87 26.87 26.87 100 100 0
07/04/2017
26.87
 100 25.95 26.87 26.87 100 100 0
05/04/2017
25.95
 700 26.03 26.87 24.35 300 100 0.0
04/04/2017
26.03
 21,200 25.19 26.87 24.35 200 0 0.0
03/04/2017
25.19
 1,100 26.45 26.87 25.19 1,100 100 0.0
31/03/2017
26.45
 15,700 26.70 26.87 24.10 100 3,800 -0.1
30/03/2017
26.70
 100 26.79 26.79 26.70 100 0 0.0
29/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
28/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
27/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
24/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
23/03/2017
26.79
 0 26.79 26.79 26.79 0 0 0
22/03/2017
26.79
 100 25.19 26.79 26.79 100 0 0.0
21/03/2017
25.19
 12,500 25.19 25.19 24.77 2,100 0 0.1
20/03/2017
25.19
 1,100 27.21 27.21 24.77 1,100 0 0.0
17/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
16/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
15/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
14/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
13/03/2017
27.21
 0 27.21 27.21 27.21 0 0 0
10/03/2017
27.21
 400 24.77 27.21 26.37 400 0 0.0
09/03/2017
24.77
 0 24.77 24.77 24.77 0 0 0
08/03/2017
24.77
 100 22.67 24.77 24.77 100 0 0.0
07/03/2017
22.67
 1,100 25.02 25.02 22.67 0 1,000 -0.0
06/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
03/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
02/03/2017
25.02
 0 25.02 25.02 25.02 0 0 0
01/03/2017
25.02
 1,300 25.19 26.87 23.51 1,300 100 0.0
28/02/2017
25.19
 100 25.19 25.19 25.19 100 0 0.0
27/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
24/02/2017
25.19
 4,200 25.19 26.37 22.76 200 4,000 -0.1
23/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
22/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
21/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
20/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
17/02/2017
25.19
 0 25.19 25.19 25.19 0 0 0
16/02/2017
25.19
 100 24.69 25.19 25.19 100 0 0.0
15/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
14/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
13/02/2017
24.69
 0 24.69 24.69 24.69 0 0 0
10/02/2017
24.69
 1,700 24.77 24.77 24.69 0 0 0
09/02/2017
24.77
 100 25.95 25.95 24.77 100 0 0.0
08/02/2017
25.95
 100 24.69 25.95 25.95 100 0 0.0
07/02/2017
24.69
 100 24.52 24.69 24.69 100 0 0.0
06/02/2017
24.52
 1,100 26.37 26.37 24.52 1,100 1,000 0.0
03/02/2017
26.37
 100 24.52 26.37 26.37 100 0 0.0
02/02/2017
24.52
 100 22.42 24.52 24.52 100 0 0.0
25/01/2017
22.42
 5,000 24.69 26.37 22.42 100 0 0.0
24/01/2017
24.69
 900 25.19 26.37 24.69 900 0 0.0
23/01/2017
25.19
 0 25.19 25.19 25.19 0 0 0
20/01/2017
25.19
 100 24.77 25.19 25.19 100 0 0.0
19/01/2017
24.77
 1,200 25.53 26.37 24.35 1,200 0 0.0
18/01/2017
25.53
 100 25.11 25.53 25.53 100 0 0.0
17/01/2017
25.11
 1,100 25.53 25.53 23.09 100 0 0.0
16/01/2017
25.53
 1,800 24.60 26.79 24.35 200 0 0.0
13/01/2017
24.60
 4,700 24.52 25.11 22.42 200 0 0.0
12/01/2017
24.52
 13,000 24.69 24.69 24.35 0 1,900 -0.1
11/01/2017
24.69
 200 24.27 25.19 24.69 100 0 0.0
10/01/2017
24.27
 3,400 24.18 25.19 23.93 300 0 0.0
09/01/2017
24.18
 400 24.77 25.19 24.18 100 0 0.0
06/01/2017
24.77
 0 24.77 24.77 24.77 0 0 0
05/01/2017
24.77
 10,300 26.79 29.22 24.18 1,100 0 0.0
04/01/2017
26.79
 100 24.35 26.79 26.79 100 0 0.0
03/01/2017
24.35
 0 24.35 24.35 24.35 0 0 0
30/12/2016
24.35
 3,700 26.37 26.37 23.76 1,700 0 0.0
29/12/2016
26.37
 100 24.35 26.37 26.37 100 0 0.0
28/12/2016
24.35
 400 24.60 26.70 24.35 400 100 0.0
27/12/2016
24.60
 200 25.02 25.02 22.67 100 0 0.0
26/12/2016
25.02
 10,100 26.79 26.79 24.35 800 0 0.0
23/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
22/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
21/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
20/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
19/12/2016
26.79
 0 26.79 26.79 26.79 0 0 0
16/12/2016
26.79
 100 26.45 26.79 26.79 100 0 0.0
15/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
14/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
13/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
12/12/2016
26.45
 100 25.61 26.45 26.45 100 0 0.0
09/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
08/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
07/12/2016
25.61
 0 25.61 25.61 25.61 0 0 0
06/12/2016
25.61
 3,100 26.45 26.45 23.93 1,700 900 0.0
05/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
02/12/2016
26.45
 0 26.45 26.45 26.45 0 0 0
01/12/2016
26.45
 2,100 26.79 26.79 26.45 0 0 0
30/11/2016
26.79
 4,100 25.95 26.79 25.19 4,100 0 0.1
29/11/2016
25.95
 0 25.95 25.95 25.95 0 0 0
28/11/2016
25.95
 400 25.19 25.95 25.44 400 0 0.0
25/11/2016
25.19
 0 25.19 25.19 25.19 0 0 0
24/11/2016
25.19
 100 24.35 25.19 25.19 100 0 0.0
23/11/2016
24.35
 300 25.61 25.61 24.18 100 0 0.0
22/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
21/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
18/11/2016
25.61
 0 25.61 25.61 25.61 0 0 0
17/11/2016
25.61
 300 25.19 25.61 25.61 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |