CTCP Du lịch Vietourist (vtd)

6.40
0.10
(1.59%)
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
(2025-12-29) 		-0.10 -1.56% 1,277,400 0 0
6.10
6.50
6.40
2 tháng
(2025-11-28) 		-0.50 -7.35% 1,791,300 0 0
6.10
6.80
6.40
3 tháng
(2025-10-29) 		-1 -13.70% 2,621,600 0 0
6.10
7.30
6.40
6 tháng
(2025-07-31) 		-2.20 -25.88% 17,078,300 0 0
6.10
9.90
6.40
12 tháng
(2025-02-03) 		-1.60 -20.25% 56,195,822 0 0
6.10
11.30
6.40
24 tháng
(2024-02-07) 		-2.70 -30% 72,523,261 0 0
6.10
11.30
6.40
36 tháng
(2023-02-13) 		-3.60 -36.36% 95,668,332 0 0
6.10
12.10
6.40
60 tháng
(2021-02-22) 		-4.20 -40% 174,519,291 0 0
6.10
26.40
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
15.30
 507,100 15.40 15.50 14.80 0 0 0
13/10/2021
15.40
 52,700 15.40 15.70 15.40 0 0 0
12/10/2021
15.40
 96,400 15 15.60 15 0 0 0
11/10/2021
15
 1,031,300 15.20 15.40 13.10 0 0 0
08/10/2021
15.20
 94,300 15.60 15.60 15.20 0 0 0
07/10/2021
15.60
 61,100 15.60 15.80 15.60 0 0 0
06/10/2021
15.60
 76,100 15.40 15.70 15.20 0 0 0
05/10/2021
15.40
 65,216 15.10 15.40 15 0 0 0
04/10/2021
15.10
 108,016 15.40 15.50 14.70 0 0 0
01/10/2021
15.40
 49,140 15.70 15.80 15.30 0 0 0
30/09/2021
15.70
 27,600 15.70 16.50 15.50 0 0 0
29/09/2021
15.70
 35,250 15.80 15.80 15.20 0 0 0
28/09/2021
15.80
 73,600 15.20 15.80 15 0 0 0
27/09/2021
15.20
 61,900 15.20 15.50 15 0 0 0
24/09/2021
15.20
 92,000 15.50 15.50 15 0 0 0
23/09/2021
15.50
 132,100 16 16.10 15.50 0 0 0
22/09/2021
16
 56,734 16 16 15.80 0 0 0
21/09/2021
16
 127,276 16 16.80 15.60 0 0 0
20/09/2021
16
 189,312 15.80 16.70 16 0 0 0
17/09/2021
15.80
 148,000 15.60 15.90 15.50 0 0 0
16/09/2021
15.60
 114,409 15.40 15.90 15.30 0 0 0
15/09/2021
15.40
 153,300 15 15.90 14.50 0 0 0
14/09/2021
15
 150,530 15.10 15.30 14.50 0 0 0
13/09/2021
15.10
 142,200 15.70 15.90 15 0 0 0
10/09/2021
15.70
 223,935 15.70 16.60 15.30 0 0 0
09/09/2021
15.70
 237,200 14.30 15.90 14 0 0 0
08/09/2021
14.30
 46,939 14.60 14.70 14 0 0 0
07/09/2021
14.60
 203,186 13.70 15.10 13.70 0 0 0
06/09/2021
13.70
 109,300 13 13.90 13.20 0 0 0
01/09/2021
13
 23,900 13 13 12.70 0 0 0
31/08/2021
13
 28,300 13.10 13.10 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |