CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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
(2026-02-23) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
15
 138,220 15 15.20 14.80 0 0 0
02/08/2022
15
 201,812 17.50 17.50 13.70 0 0 0
01/08/2022
17.50
 158,108 17.50 17.80 17.20 0 0 0
29/07/2022
17.50
 153,410 17.60 17.80 17.10 0 0 0
28/07/2022
17.60
 104,800 17.90 18.30 17.50 0 0 0
27/07/2022
17.90
 70,800 17.80 18.20 17.40 0 0 0
26/07/2022
17.80
 60,900 17.90 18.20 17.70 0 0 0
25/07/2022
17.90
 70,600 18.40 18.40 17.90 0 0 0
22/07/2022
18.40
 263,500 17.80 19.40 17.90 0 0 0
21/07/2022
17.80
 157,900 18.60 18.70 17.80 0 0 0
20/07/2022
18.60
 58,819 18.80 19.20 18.30 0 0 0
19/07/2022
18.80
 43,600 18.70 19 18.50 0 0 0
18/07/2022
18.70
 117,303 18.50 19.40 18.20 0 0 0
15/07/2022
18.50
 193,700 17.80 18.80 17.50 0 0 0
14/07/2022
17.80
 61,700 17.80 17.80 17.50 0 0 0
13/07/2022
17.80
 47,200 17.80 18.10 17.60 0 0 0
12/07/2022
17.80
 103,500 17.10 18.60 16.80 0 0 0
11/07/2022
17.10
 40,100 17.30 17.30 16.90 0 0 0
08/07/2022
17.30
 69,300 17.20 17.50 17 0 0 0
07/07/2022
17.20
 38,902 17.20 17.40 16.70 0 0 0
06/07/2022
17.20
 78,200 17.80 17.80 17.10 0 0 0
05/07/2022
17.80
 62,200 17.80 17.90 17 0 0 0
04/07/2022
17.80
 91,900 17.60 18 17.10 0 0 0
01/07/2022
17.60
 104,000 17.60 18 17 0 0 0
30/06/2022
17.60
 121,700 17.90 18 17.20 0 0 0
29/06/2022
17.90
 95,600 18.10 18.30 16.70 0 0 0
28/06/2022
18.10
 113,900 18.20 18.40 17.80 0 0 0
27/06/2022
18.20
 287,700 16.50 18.40 15 0 0 0
24/06/2022
16.50
 41,100 17 17.60 14.20 0 0 0
23/06/2022
17
 142,300 15.70 17 15.90 0 0 0
22/06/2022
15.70
 146,502 13.50 15.70 14.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |