CTCP Du lịch Vietourist (vtd)

6.60
-0.10
(-1.49%)
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
(2025-11-05) 		-0.20 -2.90% 625,000 0 0
6.60
6.90
6.60
2 tháng
(2025-10-06) 		-0.90 -11.84% 1,927,700 0 0
6.60
7.60
6.60
3 tháng
(2025-09-08) 		-2.10 -23.86% 9,307,300 0 0
6.60
9.20
6.60
6 tháng
(2025-06-09) 		-2.40 -26.37% 31,588,500 0 0
6.60
10
6.60
12 tháng
(2024-12-10) 		-0.30 -4.29% 56,408,720 0 0
6.60
11.30
6.60
24 tháng
(2023-12-18) 		-0.80 -10.67% 74,424,521 0 0
6.30
11.30
6.60
36 tháng
(2022-12-21) 		-2.10 -23.86% 96,677,924 0 0
6.30
12.10
6.60
60 tháng
(2020-12-31) 		-5 -42.74% 179,467,603 0 0
6.30
26.40
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/01/2022
15.30
 106,700 15.50 15.50 15 0 0 0
19/01/2022
15.50
 96,700 15.20 15.50 15 0 0 0
18/01/2022
15.20
 99,100 15.40 15.70 15 0 0 0
17/01/2022
15.40
 233,850 15.20 16.10 15 0 0 0
14/01/2022
15.20
 98,750 15 16 14.60 0 0 0
13/01/2022
15
 254,600 15.90 15.90 14.90 0 0 0
12/01/2022
15.90
 159,500 16 16.10 15.30 0 0 0
11/01/2022
16
 120,550 16.20 16.40 15.80 0 0 0
10/01/2022
16.20
 161,410 16.30 16.80 16 0 0 0
07/01/2022
16.30
 111,900 16 16.40 15.90 0 0 0
06/01/2022
16
 316,000 16.40 16.80 14.20 0 0 0
05/01/2022
16.40
 133,606 16.50 16.90 16.20 0 0 0
04/01/2022
16.50
 112,400 16.60 16.70 16.20 0 0 0
31/12/2021
16.60
 138,379 16.60 17 16.40 0 0 0
30/12/2021
16.60
 318,820 16.20 17.20 16.10 0 0 0
29/12/2021
16.20
 153,000 15.80 16.20 15.50 0 0 0
28/12/2021
15.80
 139,736 15.60 16.20 15.30 0 0 0
27/12/2021
15.60
 104,103 15.50 15.70 13.20 0 0 0
24/12/2021
15.50
 160,200 15.70 15.80 15.30 0 0 0
23/12/2021
15.70
 256,977 16 16 15.30 0 0 0
22/12/2021
16
 165,109 16.20 16.20 15.90 0 0 0
21/12/2021
16.20
 162,500 16.20 16.20 15.90 0 0 0
20/12/2021
16.20
 149,201 16.60 16.60 15.90 0 0 0
17/12/2021
16.60
 179,200 16.20 16.60 16 0 0 0
16/12/2021
16.20
 156,100 16.40 16.60 16 0 0 0
15/12/2021
16.40
 61,500 16.60 16.60 16.20 0 0 0
14/12/2021
16.60
 141,900 16.80 17 16.30 0 0 0
13/12/2021
16.80
 230,210 15.70 17 15.80 0 0 0
10/12/2021
15.70
 110,030 15.80 16 15.60 0 0 0
09/12/2021
15.80
 60,900 15.80 16.30 15.70 0 0 0
08/12/2021
15.80
 54,200 15.90 16.30 15.70 0 0 0
07/12/2021
15.90
 84,730 15.70 16 15.30 0 0 0
06/12/2021
15.70
 235,530 16.30 16.30 14.80 0 0 0
03/12/2021
16.30
 129,400 16.80 17.10 16.30 0 0 0
02/12/2021
16.80
 216,300 17.20 17.30 16.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |