CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

12.30
1
(8.85%)
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
(2026-05-19) 		0.30 3% 358,700 0 0
9.80
11.60
11.60
2 tháng
(2026-04-20) 		-0.40 -3.74% 779,300 0 0
9.80
11.60
11.60
3 tháng
(2026-03-20) 		-0.80 -7.21% 1,294,800 0 0
9.80
11.60
11.60
6 tháng
(2025-12-22) 		-2.80 -21.37% 4,741,300 0 0
9.80
13.60
11.60
12 tháng
(2025-06-23) 		-3.48 -25.24% 13,120,700 0 0
9.80
16.26
11.60
24 tháng
(2024-06-28) 		-6.61 -39.08% 20,163,008 0 0
9.80
16.91
11.60
36 tháng
(2023-07-04) 		-5.89 -36.38% 30,842,339 0 0
9.80
18.28
11.60
60 tháng
(2021-07-14) 		-9.87 -48.94% 42,164,890 0 0
9.80
25.46
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2022
14.56
 0 14.56 14.56 14.56 0 0 0
01/11/2022
14.56
 0 14.56 14.56 14.56 0 0 0
31/10/2022
14.56
 0 15.08 14.56 15.08 0 0 0
28/10/2022
15.08
 19,900 15.47 15.47 13.71 0 0 0
27/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
26/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
25/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
24/10/2022
15.47
 0 15.67 15.47 15.67 0 0 0
21/10/2022
15.67
 4,001 15.80 15.80 14.49 0 0 0
20/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
19/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
18/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
17/10/2022
15.80
 0 16.12 15.80 16.12 0 0 0
14/10/2022
16.12
 16,112 14.17 16.25 15.47 0 0 0
13/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
12/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
11/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
10/10/2022
14.17
 0 15.99 14.17 15.99 0 0 0
07/10/2022
15.99
 43,900 15.54 15.99 13.45 0 0 0
06/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
05/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
04/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
03/10/2022
15.54
 0 15.67 15.54 15.67 0 0 0
30/09/2022
15.67
 40,412 17.04 17.04 15.01 0 0 0
29/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
28/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
27/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
26/09/2022
17.04
 0 16.78 17.04 16.78 0 0 0
23/09/2022
16.78
 41,400 17.69 17.69 16.78 0 0 0
22/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
21/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
20/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
19/09/2022
17.69
 0 17.76 17.69 17.76 0 0 0
16/09/2022
17.76
 36,169 17.89 18.02 17.43 0 0 0
15/09/2022
17.89
 0 17.89 17.89 17.89 0 0 0
14/09/2022
17.89
 0 17.89 17.89 17.89 0 0 0
13/09/2022
17.89
 0 17.76 17.89 17.76 0 0 0
12/09/2022
17.76
 84,977 18.54 18.54 17.49 0 0 0
09/09/2022
18.54
 38,800 18.41 18.54 18.21 0 0 0
08/09/2022
18.41
 17,200 18.54 18.54 18.15 0 0 0
07/09/2022
18.54
 36,305 18.54 18.54 18.15 0 0 0
06/09/2022
18.54
 34,500 18.54 18.67 18.34 0 0 0
05/09/2022
18.54
 47,000 18.41 18.67 18.28 0 0 0
31/08/2022
18.41
 11,500 18.41 18.47 17.62 0 0 0
30/08/2022
18.41
 31,348 18.34 18.47 18.15 0 0 0
29/08/2022
18.34
 33,300 18.47 18.47 18.15 0 0 0
26/08/2022
18.47
 19,632 18.67 18.67 18.34 0 0 0
25/08/2022
18.67
 28,400 18.60 18.80 18.54 0 0 0
24/08/2022
18.60
 39,900 18.60 18.67 18.41 0 0 0
23/08/2022
18.60
 43,010 18.60 18.60 18.28 0 0 0
22/08/2022
18.60
 13,900 18.67 18.67 18.47 0 0 0
19/08/2022
18.67
 17,400 18.73 18.73 18.41 0 0 0
18/08/2022
18.73
 100,213 18.47 19.00 18.28 0 0 0
17/08/2022
18.47
 37,921 18.60 18.60 18.21 0 0 0
16/08/2022
18.60
 46,800 18.67 18.67 18.41 0 0 0
15/08/2022
18.67
 35,720 18.80 18.93 18.34 0 0 0
12/08/2022
18.80
 94,101 18.34 18.80 18.34 0 0 0
11/08/2022
18.34
 45,811 18.41 18.54 18.28 0 0 0
10/08/2022
18.41
 17,800 18.54 18.54 18.28 0 0 0
09/08/2022
18.54
 20,000 18.60 18.60 18.28 0 0 0
08/08/2022
18.60
 38,521 18.60 18.73 18.28 0 0 0
05/08/2022
18.60
 54,723 18.60 18.60 18.28 0 0 0
04/08/2022
18.60
 34,932 18.67 18.80 18.41 0 0 0
03/08/2022
18.67
 32,005 18.67 18.93 18.41 0 0 0
02/08/2022
18.67
 44,700 18.54 18.80 18.02 0 0 0
01/08/2022
18.54
 23,400 18.54 18.60 18.21 0 0 0
29/07/2022
18.54
 22,601 18.60 18.87 18.21 0 0 0
28/07/2022
18.60
 14,551 18.60 18.73 18.28 0 0 0
27/07/2022
18.60
 8,146 18.60 18.60 18.34 0 0 0
26/07/2022
18.60
 20,701 18.60 18.93 18.28 0 0 0
25/07/2022
18.60
 2,200 18.67 18.67 18.60 0 0 0
22/07/2022
18.67
 25,705 18.67 19.13 18.47 0 0 0
21/07/2022
18.67
 27,400 18.93 19.19 18.28 0 0 0
20/07/2022
18.93
 15,819 19.13 19.26 18.73 0 0 0
19/07/2022
19.13
 8,106 19.26 20.11 18.60 0 0 0
18/07/2022
19.26
 52,210 18.60 19.39 18.54 0 0 0
15/07/2022
18.60
 5,300 18.80 18.80 18.41 0 0 0
14/07/2022
18.80
 2,000 18.80 18.87 18.60 0 0 0
13/07/2022
18.80
 7,400 18.80 18.93 18.60 0 0 0
12/07/2022
18.80
 16,102 18.73 18.87 18.60 0 0 0
11/07/2022
18.73
 4,100 18.67 18.93 18.60 0 0 0
08/07/2022
18.67
 4,900 18.73 18.87 18.41 0 0 0
07/07/2022
18.73
 3,704 18.34 18.93 18.47 0 0 0
06/07/2022
18.34
 7,600 18.87 18.93 18.28 0 0 0
05/07/2022
18.87
 2,620 18.67 19.06 18.47 0 0 0
04/07/2022
18.67
 6,408 18.93 19.26 18.60 0 0 0
01/07/2022
18.93
 8,102 18.87 18.93 18.28 0 0 0
30/06/2022
18.87
 4,300 19.06 19.39 18.60 0 0 0
29/06/2022
19.06
 17,500 19.26 19.52 18.28 0 0 0
28/06/2022
19.26
 25,603 18.54 19.58 18.73 0 0 0
27/06/2022
18.54
 11,804 18.87 18.87 18.34 0 0 0
24/06/2022
18.87
 6,206 18.80 18.93 18.67 0 0 0
23/06/2022
18.80
 1,000 18.87 18.87 18.28 0 0 0
22/06/2022
18.87
 19,700 18.60 18.93 18.28 0 0 0
21/06/2022
18.60
 12,500 18.87 19.19 18.28 0 0 0
20/06/2022
18.87
 7,901 18.87 19.06 18.21 0 0 0
17/06/2022
18.87
 16,100 19.26 19.26 17.62 0 0 0
16/06/2022
19.26
 5,600 18.93 19.32 18.47 0 0 0
15/06/2022
18.93
 10,200 19.39 19.39 18.28 0 0 0
14/06/2022
19.39
 19,505 19.45 19.45 18.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |