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)
18/11/2015
26.41
 100 26.41 26.41 26.41 0 0 0
17/11/2015
27.20
 0 27.20 27.20 27.20 0 0 0
16/11/2015
27.20
 0 27.20 27.20 27.20 0 0 0
13/11/2015
27.20
 1,200 28.38 29.56 26.41 600 0 0.0
12/11/2015
27.51
 400 26.02 27.51 26.02 100 0 0.0
11/11/2015
27.36
 2,000 29.17 29.17 24.91 400 0 0.0
10/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
09/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
06/11/2015
27.51
 0 27.51 27.51 27.51 0 0 0
05/11/2015
27.51
 3,100 27.59 27.59 27.51 3,100 3,000 0.0
04/11/2015
29.09
 200 25.54 29.09 25.54 200 100 0.0
03/11/2015
28.38
 100 28.38 28.38 28.38 100 0 0.0
02/11/2015
27.43
 1,800 24.83 27.43 24.83 1,800 0 0.1
30/10/2015
27.51
 7,600 27.59 27.59 24.44 7,600 100 0.2
29/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
28/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
27/10/2015
26.72
 1,100 24.44 26.72 24.44 1,100 0 0.0
26/10/2015
24.44
 1,000 24.44 24.44 24.44 1,000 0 0.0
23/10/2015
25.07
 1,600 26.02 26.02 23.65 600 0 0.0
22/10/2015
26.02
 2,200 27.59 27.59 24.44 1,200 0 0.0
21/10/2015
26.41
 100 26.41 26.41 26.41 100 0 0.0
20/10/2015
24.04
 1,100 24.12 24.12 24.04 200 0 0.0
19/10/2015
25.23
 0 25.23 25.23 25.23 0 0 0
16/10/2015
25.23
 400 27.59 27.59 25.23 100 100 0
15/10/2015
25.23
 600 25.46 25.46 25.23 200 0 0.0
14/10/2015
25.23
 1,900 25.38 25.46 25.23 1,800 0 0.1
13/10/2015
27.59
 100 27.59 27.59 27.59 100 100 0
12/10/2015
26.02
 1,100 25.62 26.02 25.62 1,100 0 0.0
09/10/2015
25.94
 2,200 24.44 25.94 24.12 100 0 0.0
08/10/2015
26.80
 100 26.80 26.80 26.80 100 0 0.0
07/10/2015
26.33
 6,000 26.02 26.33 26.02 0 0 0
06/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
05/10/2015
26.72
 0 26.72 26.72 26.72 0 0 0
02/10/2015
26.72
 5,600 27.59 27.59 26.72 100 100 0
01/10/2015
26.80
 300 29.17 29.17 24.60 200 0 0.0
30/09/2015
26.80
 500 26.80 26.80 26.80 0 0 0
29/09/2015
29.56
 0 29.56 29.56 29.56 0 0 0
28/09/2015
29.56
 100 29.56 29.56 29.56 100 0 0.0
25/09/2015
27.59
 0 27.59 27.59 27.59 0 0 0
24/09/2015
27.59
 14,000 26.41 27.59 25.62 100 100 0
23/09/2015
26.80
 2,400 26.41 26.80 26.41 100 0 0.0
22/09/2015
26.80
 29,800 27.43 27.43 26.57 0 0 0
21/09/2015
26.57
 20,700 26.09 26.57 26.09 200 0 0.0
18/09/2015
26.57
 20,100 27.28 27.28 26.25 100 0 0.0
17/09/2015
26.57
 19,400 26.41 26.72 24.44 200 0 0.0
16/09/2015
26.80
 19,300 26.96 26.96 25.23 100 0 0.0
15/09/2015
27.12
 16,600 29.17 29.17 27.12 100 0 0.0
14/09/2015
27.36
 0 27.36 27.36 27.36 0 0 0
11/09/2015
27.36
 2,400 29.41 29.41 26.80 200 0 0.0
10/09/2015
27.20
 1,700 27.20 27.20 27.20 0 0 0
09/09/2015
26.80
 8,400 27.43 27.43 25.23 200 0 0.0
08/09/2015
27.51
 900 26.80 27.51 26.80 900 0 0.0
07/09/2015
27.59
 2,200 29.01 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 26.80 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 29.96 29.96 27.59 300 0 0.0
28/08/2015
27.99
 1,100 28.38 28.38 27.99 100 0 0.0
27/08/2015
26.41
 3,200 29.88 29.88 26.02 200 0 0.0
26/08/2015
27.59
 400 29.96 29.96 26.41 200 0 0.0
25/08/2015
28.38
 500 28.38 28.38 28.38 0 0 0
24/08/2015
31.53
 100 31.53 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 27.59 29.96 27.59 200 100 0.0
18/08/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2015
28.77
 900 31.53 31.53 28.38 400 100 0.0
17/08/2015
29.09
 4,000 29.09 29.09 29.09 0 0 0
14/08/2015
28.40
 600 27.63 28.40 27.63 100 0 0.0
13/08/2015
29.17
 100 29.17 29.17 29.17 100 0 0.0
12/08/2015
28.40
 4,000 28.40 28.40 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 28.78 28.78 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 29.09 29.09 29.09 100 0 0.0
05/08/2015
28.40
 800 28.40 28.40 28.40 800 0 0.0
04/08/2015
28.78
 2,300 28.71 28.78 28.71 0 0 0
03/08/2015
28.78
 500 28.78 28.78 28.78 0 0 0
31/07/2015
29.55
 3,900 30.70 30.70 26.48 200 100 0.0
30/07/2015
28.71
 5,600 29.01 29.01 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 26.48 29.09 26.33 500 0 0.0
27/07/2015
29.17
 7,900 29.93 29.93 25.33 100 0 0.0
24/07/2015
27.32
 900 29.93 29.93 27.32 300 0 0.0
23/07/2015
30.24
 100 30.24 30.24 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 25.25 30.32 25.25 1,400 0 0.0
16/07/2015
28.02
 20,800 24.95 28.02 24.56 1,000 0 0.0
15/07/2015
25.56
 14,100 24.48 28.48 24.41 3,300 0 0.1
14/07/2015
26.94
 1,000 27.02 27.02 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 29.93 29.93 29.93 100 0 0.0
09/07/2015
28.40
 100 28.40 28.40 28.40 100 0 0.0
08/07/2015
27.63
 4,000 27.32 27.63 27.25 1,900 0 0.1
07/07/2015
30.24
 300 30.24 30.24 30.24 300 0 0.0
06/07/2015
30.70
 4,500 26.33 30.70 25.64 4,400 200 0.1
03/07/2015
28.40
 300 28.40 28.40 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

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