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
(2024-10-15) 		-9.30 -24.54% 1,600 -700 -0.0
28.60
37.90
28.60
2 tháng
(2024-09-16) 		-3.10 -9.78% 2,000 -700 -0.0
28.60
42
28.60
3 tháng
(2024-08-16) 		-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
(2023-11-20) 		-36.30 -55.93% 86,844 5,400 0.3
28.60
64.90
28.60
24 tháng
(2022-11-25) 		-40.10 -58.37% 418,881 5,500 0.3
28.60
77.90
28.60
36 tháng
(2021-11-30) 		-36.04 -55.76% 769,150 2,100 0.0
28.60
84.90
28.60
60 tháng
(2019-12-11) 		-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)
09/09/2015
26.80
 8,400 27.51 27.51 25.23 200 0 0.0
08/09/2015
27.51
 900 27.59 27.59 26.80 900 0 0.0
07/09/2015
27.59
 2,200 27.59 29.01 26.80 1,600 0 0.1
04/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
03/09/2015
27.59
 200 27.59 27.59 26.80 100 0 0.0
01/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
31/08/2015
27.59
 800 27.99 29.96 27.59 300 0 0.0
28/08/2015
27.99
 1,100 26.41 28.38 27.99 100 0 0.0
27/08/2015
26.41
 3,200 27.59 29.88 26.02 200 0 0.0
26/08/2015
27.59
 400 28.38 29.96 26.41 200 0 0.0
25/08/2015
28.38
 500 31.53 31.53 28.38 0 0 0
24/08/2015
31.53
 100 29.96 31.53 31.53 100 100 0
21/08/2015
29.96
 0 29.96 29.96 29.96 0 0 0
20/08/2015
29.96
 0 29.96 29.96 29.96 0 0 0
19/08/2015
29.96
 200 28.77 29.96 27.59 200 100 0.0
18/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2015
28.77
 900 29.09 31.53 28.38 400 100 0.0
17/08/2015
29.09
 4,000 28.40 29.09 29.09 0 0 0
14/08/2015
28.40
 600 29.17 29.17 27.63 100 0 0.0
13/08/2015
29.17
 100 28.40 29.17 29.17 100 0 0.0
12/08/2015
28.40
 4,000 28.78 28.78 28.40 0 0 0
11/08/2015
28.78
 0 28.78 28.78 28.78 0 0 0
10/08/2015
28.78
 1,000 29.09 29.09 28.78 0 0 0
07/08/2015
29.09
 0 29.09 29.09 29.09 0 0 0
06/08/2015
29.09
 100 28.40 29.09 29.09 100 0 0.0
05/08/2015
28.40
 800 28.78 28.78 28.40 800 0 0.0
04/08/2015
28.78
 2,300 28.78 28.78 28.71 0 0 0
03/08/2015
28.78
 500 29.55 29.55 28.78 0 0 0
31/07/2015
29.55
 3,900 28.71 30.70 26.48 200 100 0.0
30/07/2015
28.71
 5,600 29.09 29.09 28.71 0 0 0
29/07/2015
29.09
 0 29.09 29.09 29.09 0 0 0
28/07/2015
29.09
 3,600 29.17 29.17 26.33 500 0 0.0
27/07/2015
29.17
 7,900 27.32 29.93 25.33 100 0 0.0
24/07/2015
27.32
 900 30.24 30.24 27.32 300 0 0.0
23/07/2015
30.24
 100 30.32 30.32 30.24 0 0 0
22/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
21/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
20/07/2015
30.32
 0 30.32 30.32 30.32 0 0 0
17/07/2015
30.32
 1,800 28.02 30.32 25.25 1,400 0 0.0
16/07/2015
28.02
 20,800 25.56 28.02 24.56 1,000 0 0.0
15/07/2015
25.56
 14,100 26.94 28.48 24.41 3,300 0 0.1
14/07/2015
26.94
 1,000 29.93 29.93 26.94 0 0 0
13/07/2015
29.93
 0 29.93 29.93 29.93 0 0 0
10/07/2015
29.93
 100 28.40 29.93 29.93 100 0 0.0
09/07/2015
28.40
 100 27.63 28.40 28.40 100 0 0.0
08/07/2015
27.63
 4,000 30.24 30.24 27.25 1,900 0 0.1
07/07/2015
30.24
 300 30.70 30.70 30.24 300 0 0.0
06/07/2015
30.70
 4,500 28.40 30.70 25.64 4,400 200 0.1
03/07/2015
28.40
 300 30.63 30.63 28.40 300 0 0.0
02/07/2015
30.63
 0 30.63 30.63 30.63 0 0 0
01/07/2015
30.63
 0 30.63 30.63 30.63 0 0 0
30/06/2015
30.63
 0 30.63 30.63 30.63 0 0 0
29/06/2015
30.63
 600 29.47 30.63 29.17 600 0 0.0
26/06/2015
29.47
 1,200 29.93 29.93 26.94 1,100 0 0.0
25/06/2015
29.93
 2,400 30.70 30.70 27.63 2,200 0 0.1
24/06/2015
30.70
 0 30.70 30.70 30.70 0 0 0
23/06/2015
30.70
 0 30.70 30.70 30.70 0 0 0
22/06/2015
30.70
 200 29.93 30.70 29.93 200 0 0.0
19/06/2015
29.93
 1,400 27.86 29.93 25.18 600 0 0.0
18/06/2015
27.86
 1,200 25.41 27.86 22.87 0 0 0
17/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
17/06/2015
25.41
 300 28.15 29.17 25.41 200 0 0.0
16/06/2015
28.14
 8,300 28.14 28.66 25.33 200 2,200 -0.1
15/06/2015
28.14
 1,400 27.89 28.14 27.63 400 0 0.0
12/06/2015
27.89
 4,200 28.14 30.70 27.89 3,700 2,000 0.1
11/06/2015
28.14
 600 28.14 28.14 28.14 100 0 0.0
10/06/2015
28.14
 5,600 28.14 28.14 26.86 100 2,100 -0.1
09/06/2015
28.14
 7,100 27.63 28.14 27.63 100 100 0
08/06/2015
27.63
 1,500 28.14 28.14 27.63 100 0 0.0
05/06/2015
28.14
 25,200 28.66 28.66 28.14 200 0 0.0
04/06/2015
28.66
 200 27.38 28.66 28.66 200 0 0.0
03/06/2015
27.38
 100 25.89 27.38 27.38 100 0 0.0
02/06/2015
25.89
 300 28.66 28.66 25.89 200 0 0.0
01/06/2015
28.66
 200 28.14 28.66 28.14 200 0 0.0
29/05/2015
28.14
 2,200 27.12 28.14 25.07 300 200 0.0
28/05/2015
27.12
 10,800 26.61 27.38 25.07 900 0 0.0
27/05/2015
26.61
 2,400 26.10 26.61 25.07 400 0 0.0
26/05/2015
26.10
 100 24.66 26.10 26.10 100 0 0.0
25/05/2015
24.66
 500 26.10 26.61 24.66 100 0 0.0
22/05/2015
26.10
 200 24.05 26.10 26.10 200 0 0.0
21/05/2015
24.05
 100 25.58 25.58 24.05 0 0 0
20/05/2015
25.58
 0 25.58 25.58 25.58 0 0 0
19/05/2015
25.58
 200 26.10 26.10 25.58 200 0 0.0
18/05/2015
26.10
 200 26.10 26.10 24.56 100 0 0.0
15/05/2015
26.10
 300 26.61 26.61 25.07 200 0 0.0
14/05/2015
26.61
 0 26.61 26.61 26.61 0 0 0
13/05/2015
26.61
 600 26.61 28.14 24.61 500 0 0.0
12/05/2015
26.61
 100 25.33 26.61 26.61 100 0 0.0
11/05/2015
25.33
 200 25.33 25.33 24.56 200 0 0.0
08/05/2015
25.33
 2,600 25.53 25.53 25.02 300 0 0.0
07/05/2015
25.53
 300 24.10 25.58 25.53 300 0 0.0
06/05/2015
24.10
 19,800 25.07 25.07 23.79 300 10,500 -0.5
05/05/2015
25.07
 5,000 23.79 25.07 25.07 0 5,000 -0.2
04/05/2015
23.79
 10,300 24.56 25.07 23.79 300 10,000 -0.5
27/04/2015: Cổ tức tiền mặt tỉ lệ: 5%
27/04/2015
24.56
 10,700 24.31 24.56 23.54 800 9,700 -0.4
24/04/2015
24.31
 10,400 25.82 28.41 24.31 400 5,100 -0.2
23/04/2015
25.82
 0 25.82 25.82 25.82 0 0 0
22/04/2015
25.82
 0 25.82 25.82 25.82 0 0 0
21/04/2015
25.82
 8,700 25.82 25.82 24.31 100 0 0.0
20/04/2015
25.82
 5,000 25.82 25.82 25.82 0 5,000 -0.3
17/04/2015
25.82
 0 25.82 25.82 25.82 0 0 0
16/04/2015
25.82
 6,900 26.08 26.08 23.55 400 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |