CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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) 		-1.40 -2.71% 70,900 -100 -0.0
50.10
52.50
50.60
2 tháng
(2025-10-06) 		0.30 0.60% 258,300 4,400 0.2
47.80
54
50.60
3 tháng
(2025-09-08) 		-3.20 -5.98% 332,600 6,600 0.3
47.80
54
50.60
6 tháng
(2025-06-09) 		-2.45 -4.64% 1,247,600 -27,900 0.2
47.80
59.67
50.60
12 tháng
(2024-12-10) 		-16.49 -24.69% 4,569,625 24,816 5.2
42.71
77.22
50.60
24 tháng
(2023-12-18) 		22.19 78.96% 20,092,447 -195,373 -4.9
27.82
93.05
50.60
36 tháng
(2022-12-21) 		34.21 212.67% 21,305,725 -10,279 -0.9
15.85
93.05
50.60
60 tháng
(2020-12-31) 		38.18 314.96% 23,749,837 -112,354 -4.1
9.82
93.05
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
17.06
 2,200 17.01 17.06 17.01 0 0 0
29/04/2022
17.01
 1,118 16.60 17.06 16.60 0 0 0
28/04/2022
16.60
 1,504 16.60 16.60 16.60 0 0 0
27/04/2022
17.20
 135 17.20 17.20 17.20 0 0 0
26/04/2022
16.18
 3,401 16.18 16.18 16.18 0 0 0
25/04/2022
16.04
 3,103 19.13 19.13 15.90 0 0 0
22/04/2022
16.69
 1,213 18.86 18.86 16.60 0 0 0
21/04/2022
16.60
 3,310 16.60 16.60 16.41 0 0 0
20/04/2022
17.06
 2,705 16.83 17.10 16.83 0 0 0
19/04/2022
17.84
 991 17.84 17.84 17.84 0 0 0
18/04/2022
17.89
 8,215 18.03 18.03 17.75 0 0 0
15/04/2022
17.98
 5,800 17.75 17.98 17.61 0 0 0
14/04/2022
17.75
 2,413 17.10 17.75 17.10 0 0 0
13/04/2022
17.47
 100 17.47 17.47 17.47 0 0 0
12/04/2022
17.06
 9,079 17.70 17.70 16.83 0 0 0
08/04/2022
17.52
 5,100 17.29 17.52 17.29 0 0 0
07/04/2022
17.33
 2,022 17.33 17.38 17.29 0 0 0
06/04/2022
17.47
 5,221 17.79 17.79 17.47 0 0 0
05/04/2022
17.52
 5,119 17.15 17.52 17.15 0 0 0
04/04/2022
17.20
 2,203 17.29 17.29 17.06 0 0 0
01/04/2022
17.24
 5,300 17.24 17.24 17.24 0 0 0
31/03/2022
17.20
 3,240 17.24 17.29 17.20 0 0 0
30/03/2022
17.24
 11,202 18.90 18.90 17.06 0 0 0
29/03/2022
17.20
 4,113 17.29 17.29 16.73 0 0 0
28/03/2022
17.43
 7,407 16.64 18.39 16.64 0 0 0
25/03/2022
16.64
 9,434 16.14 17.43 16.14 0 0 0
24/03/2022
16.32
 20,452 16.55 16.60 15.26 0 0 0
23/03/2022
16.64
 14,649 17.29 17.52 16.64 0 0 0
22/03/2022
17.52
 22,598 19.59 19.59 17.52 500 0 0.0
21/03/2022
19.36
 50,252 19.82 19.92 17.33 2,000 0 0.1
18/03/2022
17.43
 27,772 16.14 17.43 16.14 0 0 0
17/03/2022
16.14
 31,944 14.29 16.23 14.29 0 3,000 -0.1
16/03/2022
14.29
 20,600 14.15 14.29 14.06 0 8,300 -0.3
15/03/2022
14.15
 12,906 14.29 14.29 14.06 0 6,600 -0.2
14/03/2022
13.69
 13,723 13.65 13.78 13.60 0 8,200 -0.2
11/03/2022
13.60
 25,821 13.60 13.78 13.42 0 10,965 -0.3
10/03/2022
13.28
 3,005 13.28 13.32 13.28 0 2,500 -0.1
09/03/2022
13.09
 2,508 13.14 13.14 13.09 0 800 -0.0
08/03/2022
13.18
 8,500 13.14 13.18 13.14 0 5,500 -0.2
07/03/2022
13.32
 0 13.32 13.32 13.32 0 0 0
04/03/2022
13.32
 600 13.32 13.32 13.32 0 0 0
03/03/2022
13.65
 30,000 13.18 13.65 13.14 0 200 -0.0
02/03/2022
13.09
 26,242 13.28 13.32 13.00 0 700 -0.0
01/03/2022
13.32
 1,623 13.00 13.32 13.00 0 300 -0.0
28/02/2022
13.00
 2,468 13.37 13.37 12.95 0 0 0
25/02/2022
13.37
 404 12.95 13.37 12.95 0 0 0
24/02/2022
12.95
 2,500 13.37 13.37 12.95 0 0 0
23/02/2022
13.32
 300 13.32 13.32 13.14 0 0 0
22/02/2022
13.23
 7,802 13.37 13.37 13.23 0 0 0
21/02/2022
13.18
 7,328 13.32 13.37 13.18 0 0 0
18/02/2022
13.37
 445 13.32 13.37 13.32 0 0 0
17/02/2022
13.37
 101 13.37 13.37 13.37 0 0 0
16/02/2022
12.91
 740 13.37 13.37 12.91 0 0 0
15/02/2022
13.37
 213 13.14 13.37 13.14 0 0 0
14/02/2022
13.14
 1,951 13.46 13.46 13.14 0 0 0
11/02/2022
13.37
 5,450 12.91 13.37 12.91 0 3,400 -0.1
10/02/2022
13.37
 400 13.14 13.37 13.09 0 200 -0.0
09/02/2022
13.09
 3,335 13.37 13.37 13.05 0 2,800 -0.1
08/02/2022
13.09
 1,600 13.37 13.37 12.95 0 1,000 -0.0
07/02/2022
13.14
 2,105 13.14 13.14 13.14 0 500 -0.0
28/01/2022
13.14
 158 13.14 13.14 13.14 0 0 0
27/01/2022
13.14
 100 13.14 13.14 13.14 0 0 0
26/01/2022
13.09
 100 13.09 13.09 13.09 0 100 -0.0
25/01/2022
13.14
 100 13.14 13.14 13.14 0 0 0
24/01/2022
13.09
 105 13.09 13.09 13.09 0 0 0
21/01/2022
12.77
 6,503 12.08 12.91 12.08 0 1,900 -0.1
20/01/2022
12.91
 114 12.91 12.91 12.91 0 0 0
19/01/2022
13.23
 135 13.23 13.23 13.23 0 0 0
18/01/2022
12.77
 1,400 11.25 12.82 11.25 0 900 -0.0
17/01/2022
13.18
 4,100 13.37 13.37 13.09 0 500 -0.0
14/01/2022
13.28
 100 13.28 13.28 13.28 0 0 0
13/01/2022
13.37
 100 13.37 13.37 13.37 0 0 0
12/01/2022
13.23
 514 13.23 13.23 13.23 0 0 0
11/01/2022
13.23
 1,000 13.28 13.28 13.23 0 0 0
10/01/2022
12.91
 3,500 13.37 13.37 12.82 0 1,100 -0.0
07/01/2022
12.68
 200 13.37 13.37 12.68 0 0 0
06/01/2022
13.42
 100 13.42 13.42 13.42 0 0 0
05/01/2022
13.14
 1,615 13.32 13.37 13.14 0 700 -0.0
04/01/2022
13.32
 2,528 13.37 13.42 13.18 0 0 0
31/12/2021
13.32
 4,915 13.37 13.60 13.09 0 1,100 -0.0
30/12/2021
13.37
 1,100 12.68 13.37 12.68 0 400 -0.0
29/12/2021
13.23
 100 13.23 13.23 13.23 0 0 0
28/12/2021
13.32
 101 13.32 13.32 13.32 0 0 0
27/12/2021
12.68
 4,200 12.03 12.68 12.03 0 0 0
24/12/2021
12.68
 3,000 12.68 12.86 12.68 0 0 0
23/12/2021
12.49
 200 12.68 12.68 12.49 100 0 0.0
22/12/2021
13.32
 1,500 13.14 13.42 13.14 0 100 -0.0
21/12/2021
13.14
 8,600 13.09 13.14 11.53 0 0 0
20/12/2021
12.95
 500 13.28 13.28 12.95 0 0 0
17/12/2021
13.14
 1,726 13.09 13.14 12.95 0 0 0
16/12/2021
13.05
 2,030 13.05 13.28 13.05 100 0 0.0
15/12/2021
13.32
 399 13.28 13.32 13.28 0 0 0
14/12/2021
13.28
 1,696 13.23 13.32 13.23 0 500 -0.0
13/12/2021
13.32
 1,006 13.37 13.37 13.32 0 0 0
10/12/2021
13.09
 218 13.09 13.09 13.09 100 0 0.0
09/12/2021
13.32
 537 13.32 13.32 12.91 0 0 0
08/12/2021
13.23
 612 12.95 13.23 12.95 400 0 0.0
07/12/2021
13.28
 4,376 13.32 13.32 12.45 0 0 0
06/12/2021
13.28
 1,949 13.32 13.32 13.28 0 0 0
03/12/2021
13.28
 2,600 13.32 13.32 13.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |