CTCP Giao nhận Vận tải Ngoại thương (vnt)

28.60
0
(0%)

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)
24/06/2014
16.59
0 16.59 16.59 16.59 0 0 0
23/06/2014
16.59
0 16.59 16.59 16.59 0 0 0
20/06/2014
16.59
0 16.59 16.59 16.59 0 0 0
19/06/2014
16.59
0 16.59 16.59 16.59 0 0 0
18/06/2014
16.59
0 16.59 16.59 16.59 0 0 0
17/06/2014
16.59
1,100 17.08 17.08 15.37 1,100 0 0.0
16/06/2014
17.08
0 17.08 17.08 17.08 0 0 0
13/06/2014
17.08
0 17.08 17.08 17.08 0 0 0
12/06/2014
17.08
0 17.08 17.08 17.08 0 0 0
11/06/2014
17.08
100 15.86 17.08 17.08 100 100 0
10/06/2014
15.86
0 15.86 15.86 15.86 0 0 0
09/06/2014
15.86
0 15.86 15.86 15.86 0 0 0
06/06/2014
15.86
0 15.86 15.86 15.86 0 0 0
05/06/2014
15.86
0 15.86 15.86 15.86 0 0 0
04/06/2014
15.86
100 15.37 15.86 15.86 100 0 0.0
03/06/2014
15.37
100 14.49 15.37 15.37 100 0 0.0
02/06/2014
14.49
400 16.10 16.10 14.49 100 0 0.0
30/05/2014
16.10
25,100 14.64 16.10 14.64 100 100 0
29/05/2014
14.64
200 14.64 14.64 14.64 100 0 0.0
28/05/2014
14.64
10,000 15.56 15.56 14.64 0 0 0
27/05/2014
15.56
0 15.56 15.56 15.56 0 0 0
26/05/2014
15.56
0 15.56 15.56 15.56 0 0 0
23/05/2014
15.56
0 15.56 15.56 15.56 0 0 0
22/05/2014
15.56
0 15.56 15.56 15.56 0 0 0
21/05/2014
15.56
700 15.37 15.56 14.30 400 400 -0.0
20/05/2014
15.37
17,100 17.08 17.08 15.37 100 7,000 -0.2
19/05/2014
17.08
0 17.08 17.08 17.08 0 0 0
16/05/2014
17.08
0 17.08 17.08 17.08 0 0 0
15/05/2014
17.08
0 17.08 17.08 17.08 0 0 0
14/05/2014
17.08
0 17.08 17.08 17.08 0 0 0
13/05/2014
17.08
100 16.59 17.08 17.08 100 0 0.0
12/05/2014: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2014
16.59
100 15.61 16.59 16.59 100 100 0
09/05/2014
15.61
100 15.14 15.61 15.61 100 0 0.0
08/05/2014
15.14
2,000 15.14 15.14 15.14 0 0 0
07/05/2014
15.14
100 13.82 15.14 15.14 100 0 0.0
06/05/2014
13.82
400 15.23 15.23 13.82 400 200 0.0
05/05/2014
15.23
100 13.86 15.23 15.23 100 0 0.0
29/04/2014
13.86
100 15.33 15.33 13.86 100 0 0.0
28/04/2014
15.33
200 13.96 15.33 12.63 200 0 0.0
25/04/2014
13.96
500 15.42 16.09 13.96 500 0 0.0
24/04/2014
15.42
100 14.05 15.42 15.42 100 0 0.0
23/04/2014
14.05
100 12.82 14.05 14.05 100 100 0
22/04/2014
12.82
300 14.00 14.00 12.82 300 0 0.0
21/04/2014
14.00
400 15.47 16.56 14.00 400 0 0.0
18/04/2014
15.47
100 14.15 15.47 15.47 100 0 0.0
17/04/2014
14.15
100 15.61 15.61 14.15 100 0 0.0
16/04/2014
15.61
0 15.61 15.61 15.61 0 0 0
15/04/2014
15.61
200 14.95 15.61 13.53 200 0 0.0
14/04/2014
14.95
5,400 16.56 16.56 14.90 400 0 0.0
11/04/2014
16.56
2,400 15.61 16.56 14.19 1,400 0 0.0
10/04/2014
15.61
210 15.38 15.61 15.61 210 0 0.0
08/04/2014
15.38
100 14.43 15.38 15.38 100 0 0.0
07/04/2014
14.43
100 13.48 14.43 14.43 100 0 0.0
04/04/2014
13.48
300 13.67 14.43 13.44 300 0 0.0
03/04/2014
13.67
200 15.14 15.14 13.67 100 0 0.0
02/04/2014
15.14
0 15.14 15.14 15.14 0 0 0
01/04/2014
15.14
0 15.14 15.14 15.14 0 0 0
31/03/2014
15.14
0 15.14 15.14 15.14 0 0 0
28/03/2014
15.14
300 15.38 15.38 13.96 300 0 0.0
27/03/2014
15.38
200 15.14 15.38 15.38 200 0 0.0
26/03/2014
15.14
100 14.19 15.14 15.14 100 0 0.0
25/03/2014
14.19
800 14.90 15.61 14.19 700 0 0.0
24/03/2014
14.90
100 15.85 15.85 14.90 100 0 0.0
21/03/2014
15.85
4,900 15.28 16.09 14.24 1,700 0 0.1
20/03/2014
15.28
100 15.14 15.28 15.28 100 0 0.0
19/03/2014
15.14
1,100 14.67 15.14 14.76 1,100 0 0.0
18/03/2014
14.67
4,800 15.14 15.14 14.67 0 0 0
17/03/2014
15.14
3,700 15.14 15.14 14.43 600 0 0.0
14/03/2014
15.14
300 15.09 15.38 15.14 300 0 0.0
13/03/2014
15.09
7,300 15.09 15.14 14.43 200 0 0.0
12/03/2014
15.09
6,000 14.48 15.61 14.19 500 0 0.0
11/03/2014
14.48
11,500 14.67 16.09 14.48 500 0 0.0
10/03/2014: Cổ tức tiền mặt tỉ lệ: 10%
10/03/2014
14.67
2,000 13.96 14.67 13.91 200 0 0.0
07/03/2014
13.96
200 14.19 15.56 13.96 100 0 0.0
06/03/2014
14.19
8,800 14.64 14.64 14.19 0 0 0
05/03/2014
14.64
500 14.60 15.56 13.45 500 0 0.0
04/03/2014
14.60
10,500 13.77 14.64 13.45 500 0 0.0
03/03/2014
13.77
9,700 15.19 16.02 13.77 6,500 0 0.2
28/02/2014
15.19
1,200 14.69 15.19 15.19 100 0 0.0
27/02/2014
14.69
200 14.23 14.69 14.69 100 0 0.0
26/02/2014
14.23
18,000 15.42 16.84 14.23 200 0 0.0
25/02/2014
15.42
4,300 16.25 16.25 14.69 4,100 0 0.1
24/02/2014
16.25
1,000 16.93 16.93 15.28 900 0 0.0
21/02/2014
16.93
300 16.47 16.93 16.47 300 0 0.0
20/02/2014
16.47
0 16.47 16.47 16.47 0 0 0
19/02/2014
16.47
6,300 16.34 16.47 14.74 6,100 0 0.2
18/02/2014
16.34
1,000 16.25 16.47 14.64 800 0 0.0
17/02/2014
16.25
1,000 16.47 17.39 14.87 900 0 0.0
14/02/2014
16.47
800 17.39 17.39 15.70 700 0 0.0
13/02/2014
17.39
2,400 16.93 17.39 15.24 2,300 0 0.1
12/02/2014
16.93
100 15.65 16.93 16.93 100 0 0.0
11/02/2014
15.65
1,500 14.83 16.02 13.41 1,500 0 0.0
10/02/2014
14.83
1,400 14.83 16.25 13.36 1,300 100 0.0
07/02/2014
14.83
1,200 14.83 15.79 13.50 200 0 0.0
06/02/2014
14.83
400 16.47 17.39 14.83 300 0 0.0
27/01/2014
16.47
1,000 16.02 16.47 15.97 1,000 0 0.0
24/01/2014
16.02
200 15.10 16.02 15.10 200 0 0.0
23/01/2014
15.10
0 15.10 15.10 15.10 0 0 0
22/01/2014
15.10
0 15.10 15.10 15.10 0 0 0
21/01/2014
15.10
100 14.64 15.10 15.10 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |