CTCP Du lịch Vietourist (vtd)

6.40
0.10
(1.59%)
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
(2025-12-29) 		-0.10 -1.56% 1,277,400 0 0
6.10
6.50
6.40
2 tháng
(2025-11-28) 		-0.50 -7.35% 1,791,300 0 0
6.10
6.80
6.40
3 tháng
(2025-10-29) 		-1 -13.70% 2,621,600 0 0
6.10
7.30
6.40
6 tháng
(2025-07-31) 		-2.20 -25.88% 17,078,300 0 0
6.10
9.90
6.40
12 tháng
(2025-02-03) 		-1.60 -20.25% 56,195,822 0 0
6.10
11.30
6.40
24 tháng
(2024-02-07) 		-2.70 -30% 72,523,261 0 0
6.10
11.30
6.40
36 tháng
(2023-02-13) 		-3.60 -36.36% 95,668,332 0 0
6.10
12.10
6.40
60 tháng
(2021-02-22) 		-4.20 -40% 174,519,291 0 0
6.10
26.40
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2022
13.50
 62,744 14.70 14.70 13.30 0 0 0
20/06/2022
14.70
 72,197 15.30 15.30 13 0 0 0
17/06/2022
15.30
 144,601 16 16 14.50 0 0 0
16/06/2022
16
 40,000 15.80 16.60 15.20 0 0 0
15/06/2022
15.80
 78,700 16.40 16.40 15.30 0 0 0
14/06/2022
16.40
 79,800 16.30 16.50 15.90 0 0 0
13/06/2022
16.30
 129,600 17.20 17.20 15.60 0 0 0
10/06/2022
17.20
 39,702 17.70 17.90 17 0 0 0
09/06/2022
17.70
 45,100 17.80 18.30 17.50 0 0 0
08/06/2022
17.80
 62,200 17.40 18 17.50 0 0 0
07/06/2022
17.40
 98,200 17.50 17.90 17 0 0 0
06/06/2022
17.50
 61,100 17.70 18.20 17.50 0 0 0
03/06/2022
17.70
 84,403 17.80 17.80 17.20 0 0 0
02/06/2022
17.80
 114,800 18.40 18.70 17.80 0 0 0
01/06/2022
18.40
 65,400 18.60 18.80 18 0 0 0
31/05/2022
18.60
 104,300 18.20 18.80 18.30 0 0 0
30/05/2022
18.20
 83,900 18 18.60 18 0 0 0
27/05/2022
18
 122,900 17.50 18.20 17.50 0 0 0
26/05/2022
17.50
 107,400 17.70 18.50 17.30 0 0 0
25/05/2022
17.70
 99,500 16.60 18 16.70 0 0 0
24/05/2022
16.60
 51,600 17 17.20 16.10 0 0 0
23/05/2022
17
 31,400 17.40 17.60 16.80 0 0 0
20/05/2022
17.40
 77,400 17.40 17.60 16.80 0 0 0
19/05/2022
17.40
 44,200 17.90 17.90 16.40 0 0 0
18/05/2022
17.90
 72,410 17.80 18.30 17.50 0 0 0
17/05/2022
17.80
 104,900 16.40 18 16.40 0 0 0
16/05/2022
16.40
 130,341 16.60 17.80 15.20 0 0 0
13/05/2022
16.60
 163,695 17.70 17.70 15.30 0 0 0
12/05/2022
17.70
 64,000 18.80 18.80 16.80 0 0 0
11/05/2022
18.80
 34,300 18.50 19 18.20 0 0 0
10/05/2022
18.50
 111,800 18.70 18.70 16.60 0 0 0
09/05/2022
18.70
 215,900 19.40 19.40 17.50 0 0 0
06/05/2022
19.40
 79,400 20.30 20.30 19.10 0 0 0
05/05/2022
20.30
 150,600 20.80 21 19.70 0 0 0
04/05/2022
20.80
 92,100 21 21.80 20.60 0 0 0
29/04/2022
21
 135,117 20.70 21.20 20.60 0 0 0
28/04/2022
20.70
 128,713 20.70 21.20 20.10 0 0 0
27/04/2022
20.70
 108,318 20.20 20.80 19.70 0 0 0
26/04/2022
20.20
 117,300 19.50 20.50 18.30 0 0 0
25/04/2022
19.50
 185,300 18.80 20.90 18.80 0 0 0
22/04/2022
18.80
 177,600 18.40 19.70 18.10 0 0 0
21/04/2022
18.40
 394,600 20.30 20.30 18.20 0 0 0
20/04/2022
20.30
 167,300 22.40 22.60 20.30 0 0 0
19/04/2022
22.40
 166,900 23.10 24.30 22.20 0 0 0
18/04/2022
23.10
 161,400 23.40 24.50 22.20 0 0 0
15/04/2022
23.40
 395,800 25.10 25.10 23.10 0 0 0
14/04/2022
25.10
 191,800 25.70 26 24.80 0 0 0
13/04/2022
25.70
 196,530 25.80 26.50 25 0 0 0
12/04/2022
25.80
 414,656 24.90 26.90 24.90 0 0 0
08/04/2022
24.90
 407,824 24 25 23.90 0 0 0
07/04/2022
24
 70,300 24.20 24.20 23.70 0 0 0
06/04/2022
24.20
 100,100 24.20 24.40 23.70 0 0 0
05/04/2022
24.20
 130,424 24.10 24.40 24 0 0 0
04/04/2022
24.10
 101,210 24 24.70 23.80 0 0 0
01/04/2022
24
 143,371 23.60 24.30 23.20 0 0 0
31/03/2022
23.60
 127,000 23.50 24.50 23.50 0 0 0
30/03/2022
23.50
 254,900 24.40 24.40 23.30 0 0 0
29/03/2022
24.40
 118,010 24.40 24.60 24 0 0 0
28/03/2022
24.40
 303,000 24.80 25 23.80 0 0 0
25/03/2022
24.80
 177,620 25 25.50 24.70 0 0 0
24/03/2022
25
 402,231 24.30 25.50 24 0 0 0
23/03/2022
24.30
 132,401 24 24.70 24 0 0 0
22/03/2022
24
 229,224 24.20 24.40 23.40 0 0 0
21/03/2022
24.20
 419,890 25.20 25.20 23.90 0 0 0
18/03/2022
25.20
 151,150 25.30 25.70 25 0 0 0
17/03/2022
25.30
 117,836 25.10 26 24.90 0 0 0
16/03/2022
25.10
 308,950 24.90 25.80 24.50 0 0 0
15/03/2022
24.90
 462,625 26.40 26.50 24.60 0 0 0
14/03/2022
26.40
 278,205 25.80 26.70 25.40 0 0 0
11/03/2022
25.80
 445,866 25.60 26.80 25 0 0 0
10/03/2022
25.60
 511,357 24 25.90 24 0 0 0
09/03/2022
24
 323,828 24.50 24.50 23.70 0 0 0
08/03/2022
24.50
 538,000 23.50 25.90 22.90 0 0 0
07/03/2022
23.50
 317,727 23.10 23.70 22.80 0 0 0
04/03/2022
23.10
 267,328 23 23.40 22.40 0 0 0
03/03/2022
23
 241,505 22.80 23.70 22.40 0 0 0
02/03/2022
22.80
 198,432 22.90 23 22.20 0 0 0
01/03/2022
22.90
 453,779 22.90 23.50 21.20 0 0 0
28/02/2022
22.90
 598,993 23.90 24.10 22.40 0 0 0
25/02/2022
23.90
 308,026 24 24.40 23.50 0 0 0
24/02/2022
24
 529,052 24.50 24.80 22.70 0 0 0
23/02/2022
24.50
 456,301 24.10 25 23.60 0 0 0
22/02/2022
24.10
 386,934 24.10 24.50 22.90 0 0 0
21/02/2022
24.10
 610,250 23.40 25 21.90 0 0 0
18/02/2022
23.40
 782,200 22.50 25 22.50 0 0 0
17/02/2022
22.50
 1,146,935 19.70 22.50 19.70 0 0 0
16/02/2022
19.70
 353,619 19.30 19.90 19.30 0 0 0
15/02/2022
19.30
 160,520 19.50 19.90 18.80 0 0 0
14/02/2022
19.50
 408,409 19.10 19.80 19.10 0 0 0
11/02/2022
19.10
 265,500 18.30 19.20 17.80 0 0 0
10/02/2022
18.30
 374,416 18.90 19 18.20 0 0 0
09/02/2022
18.90
 457,400 19.40 20.30 18.50 0 0 0
08/02/2022
19.40
 663,700 18 20 18.40 0 0 0
07/02/2022
18
 520,259 15.80 18 16 0 0 0
28/01/2022
15.80
 166,202 15.20 15.90 15.20 0 0 0
27/01/2022
15.20
 209,400 14.90 15.20 14.30 0 0 0
26/01/2022
14.90
 55,800 14.90 15 14.80 0 0 0
25/01/2022
14.90
 42,600 14.90 15.30 14.80 0 0 0
24/01/2022
14.90
 84,950 15.20 15.30 14.80 0 0 0
21/01/2022
15.20
 61,800 15.30 15.30 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |