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)
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
01/12/2021
17.20
 224,300 16.50 17.30 16 0 0 0
30/11/2021
16.50
 204,100 16.50 17 16.30 0 0 0
29/11/2021
16.50
 374,740 17.50 17.50 15.60 0 0 0
26/11/2021
17.50
 143,600 18 18.20 17.30 0 0 0
25/11/2021
18
 254,010 17.90 18.20 17.40 0 0 0
24/11/2021
17.90
 427,904 17.80 18.80 17.90 0 0 0
23/11/2021
17.80
 292,000 17.10 17.80 16.60 0 0 0
22/11/2021
17.10
 445,149 17.90 18.30 17 0 0 0
19/11/2021
17.90
 709,424 18.30 20 16 0 0 0
18/11/2021
18.30
 759,098 16.80 18.50 16.80 0 0 0
17/11/2021
16.80
 321,979 16 16.90 15.70 0 0 0
16/11/2021
16
 329,920 16.50 16.90 15.70 0 0 0
15/11/2021
16.50
 515,700 15.50 16.60 15.70 0 0 0
12/11/2021
15.50
 218,710 15.40 15.70 15.30 0 0 0
11/11/2021
15.40
 279,400 15.30 15.50 15.10 0 0 0
10/11/2021
15.30
 301,500 15.50 15.60 15 0 0 0
09/11/2021
15.50
 212,500 15.40 15.80 15.30 0 0 0
08/11/2021
15.40
 312,136 15.70 15.90 15.30 0 0 0
05/11/2021
15.70
 592,104 15 15.90 14.90 0 0 0
04/11/2021
15
 172,722 14.90 15 12.70 0 0 0
03/11/2021
14.90
 337,000 14.70 15.20 14.70 0 0 0
02/11/2021
14.70
 136,623 14.70 14.90 14.40 0 0 0
01/11/2021
14.70
 295,446 14.80 15 14.40 0 0 0
29/10/2021
14.80
 138,455 14.90 14.90 14.60 0 0 0
28/10/2021
14.90
 84,100 14.90 15.10 14.50 0 0 0
27/10/2021
14.90
 224,200 14.90 15.40 14.50 0 0 0
26/10/2021
14.90
 81,800 14.90 15 14.40 0 0 0
25/10/2021
14.90
 206,800 15.20 15.30 14.70 0 0 0
22/10/2021
15.20
 423,600 15.30 15.60 13 0 0 0
21/10/2021
15.30
 152,900 15.20 15.40 14.80 0 0 0
20/10/2021
15.20
 335,000 15.20 15.60 14.60 0 0 0
19/10/2021
15.20
 257,400 15.30 15.40 14.80 0 0 0
18/10/2021
15.30
 68,000 15.50 15.80 15.30 0 0 0
15/10/2021
15.50
 299,700 15.30 16.40 15.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |