CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-17) 		-1.10 -2.90% 69,700 599 0
35.90
38.10
35.90
2 tháng
(2026-07-16) 		-0.65 -1.75% 245,100 1,708 0
35.90
40.80
35.90
3 tháng
(2026-06-16) 		-3.43 -8.53% 382,600 508 0
35.90
40.80
35.90
6 tháng
(2026-03-18) 		-0.30 -0.80% 901,600 2,308 -0
35.60
40.80
35.90
12 tháng
(2025-09-19) 		-2.76 -6.97% 3,094,700 -992 -0.4
33.51
52.25
35.90
24 tháng
(2024-09-24) 		-7.59 -17.10% 9,918,286 22,324 4.8
31.87
57.64
35.90
36 tháng
(2023-10-02) 		22.48 156.98% 23,400,621 -148,118 -4.4
13.75
69.45
35.90
60 tháng
(2021-10-11) 		26.79 267.52% 25,047,324 -85,536 -3.5
8.89
69.45
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
13.16
 4,800 13.47 13.78 13.16 0 0 0
31/01/2023
13.72
 800 13.72 13.72 13.72 0 0 0
30/01/2023
13.59
 1,214 13.84 13.84 13.59 0 0 0
27/01/2023
13.59
 4,903 13.97 13.97 13.59 100 0 0.0
19/01/2023
13.78
 3,303 13.78 14.41 13.78 200 0 0.0
18/01/2023
13.78
 2,024 14.41 14.41 13.78 600 0 0.0
17/01/2023
14.16
 3,750 14.53 14.72 14.10 300 0 0.0
16/01/2023
14.72
 2,210 13.78 14.72 13.78 0 0 0
13/01/2023
14.03
 4,483 15.04 15.91 14.03 0 0 0
12/01/2023
14.60
 3,900 13.78 14.72 13.16 0 0 0
11/01/2023
13.78
 7,400 13.78 13.91 13.66 0 0 0
10/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/7478 (Volume + 74.78%, Ratio=0.75)
10/01/2023
13.72
 10,600 14.10 14.10 13.16 0 0 0
09/01/2023
13.98
 47,758 13.80 14.05 13.69 2,300 0 0.1
06/01/2023
13.01
 25,705 12.90 13.33 12.90 13,500 0 0.5
05/01/2023
12.72
 10,059 12.83 12.87 12.72 0 0 0
04/01/2023
12.55
 900 12.90 12.90 12.55 100 0 0.0
03/01/2023
12.83
 400 12.19 12.83 12.19 0 0 0
30/12/2022
12.94
 5,628 12.55 12.94 12.55 0 0 0
29/12/2022
12.37
 100 12.37 12.37 12.37 0 0 0
28/12/2022
11.94
 154 11.94 11.94 11.94 0 0 0
27/12/2022
12.01
 200 11.83 12.01 11.83 0 0 0
26/12/2022
11.83
 200 12.15 12.15 11.83 0 0 0
23/12/2022
12.19
 200 12.19 12.19 12.19 0 0 0
22/12/2022
12.19
 221 12.19 12.19 12.19 0 0 0
21/12/2022
12.01
 1,600 12.22 12.37 11.90 0 0 0
20/12/2022
12.15
 2,502 12.51 12.51 11.83 0 0 0
19/12/2022
12.19
 5,920 12.55 12.55 11.83 300 0 0.0
16/12/2022
11.36
 311 11.40 11.40 11.36 0 0 0
15/12/2022
12.76
 0 12.76 12.76 12.76 0 0 0
14/12/2022
12.72
 400 12.90 12.90 12.72 0 0 0
13/12/2022
11.83
 2,900 10.90 12.51 10.90 0 0 0
12/12/2022
10.97
 300 10.75 10.97 10.75 0 0 0
09/12/2022
10.90
 800 11.15 11.15 10.65 0 0 0
08/12/2022
10.75
 500 11.15 11.15 10.75 0 0 0
07/12/2022
11.00
 0 11.00 11.00 11.00 0 0 0
06/12/2022
11.00
 0 11.00 11.00 11.00 0 0 0
05/12/2022
11.40
 640 10.79 11.40 10.79 0 0 0
02/12/2022
10.86
 0 10.86 10.86 10.86 0 0 0
01/12/2022
10.39
 2,900 11.15 11.18 10.39 0 0 0
30/11/2022
11.40
 300 11.40 11.40 11.40 0 0 0
29/11/2022
11.04
 300 12.08 12.08 11.04 0 0 0
28/11/2022
11.04
 800 11.11 11.29 10.93 0 0 0
25/11/2022
10.75
 1,200 12.01 12.01 10.75 0 0 0
24/11/2022
12.15
 0 12.15 12.15 12.15 0 0 0
23/11/2022
12.15
 0 12.15 12.15 12.15 0 0 0
22/11/2022
12.19
 200 12.11 12.19 12.11 0 0 0
21/11/2022
10.65
 100 10.65 10.65 10.65 0 0 0
18/11/2022
9.86
 300 12.22 12.22 9.86 0 0 0
17/11/2022
10.65
 900 10.65 10.65 10.65 0 0 0
16/11/2022
10.25
 820 7.60 10.25 7.60 0 0 0
15/11/2022
8.89
 4,500 8.89 9.32 8.89 0 0 0
14/11/2022
10.39
 1,402 10.57 10.57 10.39 0 0 0
11/11/2022
10.75
 700 11.11 11.11 10.75 0 0 0
10/11/2022
11.11
 2,100 10.75 12.15 10.75 0 0 0
09/11/2022
12.37
 205 12.37 12.37 12.37 0 0 0
08/11/2022
11.22
 0 11.22 11.22 11.22 0 0 0
07/11/2022
11.65
 200 10.75 11.65 10.75 0 0 0
04/11/2022
11.65
 0 11.65 11.65 11.65 0 0 0
03/11/2022
11.65
 200 11.65 11.65 11.65 0 0 0
02/11/2022
11.65
 1,000 11.65 11.65 11.65 0 0 0
01/11/2022
11.65
 1,700 11.58 11.65 11.47 0 0 0
31/10/2022
12.08
 3 11.58 11.58 11.58 0 0 0
28/10/2022
12.08
 5 11.58 11.58 11.58 0 0 0
27/10/2022
12.08
 2,600 10.75 12.08 10.75 0 0 0
26/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
25/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
24/10/2022
12.47
 0 12.47 12.47 12.47 0 0 0
21/10/2022
12.47
 100 12.47 12.47 12.47 0 0 0
20/10/2022
12.11
 0 12.11 12.11 12.11 0 0 0
19/10/2022
12.11
 27 12.11 12.11 12.11 0 0 0
18/10/2022
12.11
 500 12.11 12.11 12.11 0 0 0
17/10/2022
12.11
 0 12.11 12.11 12.11 0 0 0
14/10/2022
12.01
 273 12.19 12.19 12.01 0 0 0
13/10/2022
12.55
 7,400 12.69 12.69 12.55 0 0 0
12/10/2022
12.51
 200 12.55 12.55 12.51 0 0 0
11/10/2022
12.26
 100 12.26 12.26 12.26 0 0 0
10/10/2022
12.37
 207 12.37 12.37 12.37 0 0 0
07/10/2022
10.86
 1,100 10.86 10.86 10.82 0 0 0
06/10/2022
12.72
 100 12.72 12.72 12.72 0 0 0
05/10/2022
12.90
 0 12.90 12.90 12.90 0 0 0
04/10/2022
12.90
 3 12.90 12.90 12.90 0 0 0
03/10/2022
12.90
 209 12.90 12.90 12.90 0 0 0
30/09/2022
12.76
 105 12.76 12.76 12.76 0 0 0
29/09/2022
12.72
 2,409 12.62 13.76 12.62 0 0 0
28/09/2022
12.72
 100 12.72 12.72 12.72 0 0 0
27/09/2022
13.05
 0 13.05 13.05 13.05 0 0 0
26/09/2022
13.05
 0 13.05 13.05 13.05 0 0 0
23/09/2022
13.05
 797 13.05 13.05 13.05 0 0 0
22/09/2022
12.19
 1,503 12.01 12.19 12.01 0 0 0
21/09/2022
12.69
 0 12.69 12.69 12.69 0 0 0
20/09/2022
12.55
 700 12.72 12.72 12.55 0 0 0
19/09/2022
12.98
 0 12.98 12.98 12.98 0 0 0
16/09/2022
12.90
 3,300 12.90 13.08 12.90 0 0 0
15/09/2022
12.55
 7,290 12.98 13.44 12.19 0 0 0
14/09/2022
12.98
 3,400 12.90 12.98 12.55 0 0 0
13/09/2022
12.19
 24,705 15.02 15.05 12.19 0 0 0
12/09/2022
13.37
 4,163 13.08 13.41 12.90 0 0 0
09/09/2022
13.44
 0 13.44 13.44 13.44 0 0 0
08/09/2022
13.37
 600 13.44 13.44 13.37 0 0 0
07/09/2022
13.41
 253 13.41 13.41 13.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |