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

15.10
0
(0%)
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) 		0 0% 1,035,000 0 0
14.80
16
15.10
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,078,500 0 0
14.80
17.30
15.10
3 tháng
(2025-09-08) 		-1.90 -11.11% 2,731,600 0 0
14.80
17.30
15.10
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,194,400 0 0
14.80
18.70
15.10
12 tháng
(2024-12-10) 		0.11 0.74% 12,296,470 0 0
14.41
18.70
15.10
24 tháng
(2023-12-18) 		0.79 5.46% 22,262,698 0 0
14.41
21.02
15.10
36 tháng
(2022-12-21) 		-0.56 -3.58% 28,549,838 0 0
13.51
21.62
15.10
60 tháng
(2020-12-31) 		-13.70 -47.41% 45,199,420 0 0
13.51
31.90
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2021
25.15
 32,705 25.90 26.65 24.77 0 0 0
29/11/2021
25.90
 101,220 27.02 27.02 25.45 0 0 0
26/11/2021
27.02
 31,900 27.25 27.25 26.65 0 0 0
25/11/2021
27.25
 71,055 27.25 27.70 26.57 0 0 0
24/11/2021
27.25
 21,400 27.48 27.48 27.10 0 0 0
23/11/2021
27.48
 26,510 27.25 27.48 26.87 0 0 0
22/11/2021
27.25
 28,800 27.17 27.78 26.95 0 0 0
19/11/2021
27.17
 53,300 27.48 27.48 26.72 0 0 0
18/11/2021
27.48
 67,700 27.17 27.55 27.02 0 0 0
17/11/2021
27.17
 17,400 27.02 27.40 26.80 0 0 0
16/11/2021
27.02
 20,134 27.02 27.32 26.72 0 0 0
15/11/2021
27.02
 73,400 26.42 27.17 26.27 0 0 0
12/11/2021
26.42
 34,500 26.42 26.65 26.20 0 0 0
11/11/2021
26.42
 34,100 26.65 26.65 26.20 0 0 0
10/11/2021
26.65
 37,533 26.72 26.87 26.05 0 0 0
09/11/2021
26.72
 31,600 26.95 26.95 26.65 0 0 0
08/11/2021
26.95
 37,760 27.40 27.40 26.87 0 0 0
05/11/2021
27.40
 84,400 27.10 27.40 26.50 0 0 0
04/11/2021
27.10
 36,931 27.25 27.48 27.10 0 0 0
03/11/2021
27.25
 49,850 27.32 27.55 27.25 0 0 0
02/11/2021
27.32
 42,770 27.32 27.40 27.10 0 0 0
01/11/2021
27.32
 22,776 27.10 27.55 27.17 0 0 0
29/10/2021
27.10
 30,000 27.17 27.32 27.10 0 0 0
28/10/2021
27.17
 43,000 27.25 27.63 27.02 0 0 0
27/10/2021
27.25
 87,500 27.40 27.78 27.02 0 0 0
26/10/2021
27.40
 32,000 27.78 27.78 27.25 0 0 0
25/10/2021
27.78
 69,800 28.23 28.38 27.32 0 0 0
22/10/2021
28.23
 28,900 28.60 28.68 27.78 0 0 0
21/10/2021
28.60
 50,000 28.53 29.20 28.53 0 0 0
20/10/2021
28.53
 34,400 28.83 28.90 28.53 0 0 0
19/10/2021
28.83
 41,200 29.28 29.28 28.53 0 0 0
18/10/2021
29.28
 150,500 28.15 30.10 28.00 0 0 0
15/10/2021
28.15
 68,000 27.48 28.38 27.32 0 0 0
14/10/2021
27.48
 52,900 27.32 27.70 27.17 0 0 0
13/10/2021
27.32
 62,600 27.02 27.55 27.02 0 0 0
12/10/2021
27.02
 55,200 26.72 27.02 26.65 0 0 0
11/10/2021
26.72
 49,500 25.97 26.72 25.90 0 0 0
08/10/2021
25.97
 12,100 25.97 26.12 25.90 0 0 0
07/10/2021
25.97
 25,900 26.27 26.27 25.97 0 0 0
06/10/2021
26.27
 21,900 25.90 26.42 25.75 0 0 0
05/10/2021
25.90
 15,325 26.05 26.27 25.90 0 0 0
04/10/2021
26.05
 19,547 25.97 26.27 25.90 0 0 0
01/10/2021
25.97
 29,870 25.90 26.57 25.97 0 0 0
30/09/2021
25.90
 13,100 25.45 25.90 25.37 0 0 0
29/09/2021
25.45
 15,700 25.52 25.52 25.30 0 0 0
28/09/2021
25.52
 22,700 25.15 25.52 25.30 0 0 0
27/09/2021
25.15
 20,707 25.52 25.52 25.15 0 0 0
24/09/2021
25.52
 27,900 25.67 25.82 25.15 0 0 0
23/09/2021
25.67
 22,050 25.52 26.42 25.52 0 0 0
22/09/2021
25.52
 39,362 25.37 25.82 25.37 0 0 0
21/09/2021
25.37
 67,312 25.22 25.52 25.22 0 0 0
20/09/2021
25.22
 84,480 26.05 26.27 25.22 0 0 0
17/09/2021
26.05
 51,598 26.12 26.27 25.75 0 0 0
16/09/2021
26.12
 38,823 26.42 27.02 25.90 0 0 0
15/09/2021
26.42
 80,200 26.12 27.02 25.52 0 0 0
14/09/2021
26.12
 61,002 27.02 27.02 25.67 0 0 0
13/09/2021
27.02
 126,800 25.52 27.25 25.52 0 0 0
10/09/2021
25.52
 71,912 25.45 26.27 25.30 0 0 0
09/09/2021
25.45
 155,968 24.02 25.45 23.65 0 0 0
08/09/2021
24.02
 16,800 24.40 24.40 23.35 0 0 0
07/09/2021
24.40
 61,839 23.27 25.15 23.42 0 0 0
06/09/2021
23.27
 100,800 22.60 23.42 22.52 0 0 0
01/09/2021
22.60
 34,100 22.60 22.67 22.37 0 0 0
31/08/2021
22.60
 7,700 22.67 22.75 22.45 0 0 0
30/08/2021
22.67
 26,925 22.67 22.67 22.45 0 0 0
27/08/2021
22.67
 12,100 22.52 22.67 22.45 0 0 0
26/08/2021
22.52
 25,900 22.52 22.75 22.52 0 0 0
25/08/2021
22.52
 14,000 22.75 22.75 22.30 0 0 0
24/08/2021
22.75
 33,700 22.52 22.90 22.37 0 0 0
23/08/2021
22.52
 15,100 22.52 22.52 22.37 0 0 0
20/08/2021
22.52
 28,700 22.52 22.90 22.45 0 0 0
19/08/2021
22.52
 22,600 22.97 22.97 22.52 0 0 0
18/08/2021
22.97
 16,400 23.05 23.05 22.82 0 0 0
17/08/2021
23.05
 25,600 23.05 23.05 22.90 0 0 0
16/08/2021
23.05
 21,800 23.27 23.27 22.97 0 0 0
13/08/2021
23.27
 16,200 23.27 23.27 22.90 0 0 0
12/08/2021
23.27
 12,100 23.20 23.27 22.90 0 0 0
11/08/2021
23.20
 41,387 23.05 23.65 22.97 0 0 0
10/08/2021
23.05
 20,220 22.90 23.05 22.75 0 0 0
09/08/2021
22.90
 19,501 22.90 23.05 22.82 0 0 0
06/08/2021
22.90
 31,800 23.05 23.27 22.75 0 0 0
05/08/2021
23.05
 47,000 22.60 23.12 22.52 0 0 0
04/08/2021
22.60
 9,200 22.90 22.97 22.60 0 0 0
03/08/2021
22.90
 24,400 23.27 23.27 22.60 0 0 0
02/08/2021
23.27
 30,400 22.75 23.65 22.60 0 0 0
30/07/2021
22.75
 54,400 22.60 22.75 22.45 0 0 0
29/07/2021
22.60
 12,200 22.60 22.60 22.52 0 0 0
28/07/2021
22.60
 28,200 22.60 22.60 22.30 0 0 0
27/07/2021
22.60
 43,000 22.60 22.60 22.30 0 0 0
26/07/2021
22.60
 48,200 22.60 22.60 22.15 0 0 0
23/07/2021
22.60
 20,900 22.67 22.75 22.37 0 0 0
22/07/2021
22.67
 13,020 22.52 22.75 22.37 0 0 0
21/07/2021
22.52
 36,713 22.52 23.12 22.22 0 0 0
20/07/2021
22.52
 13,700 22.37 22.82 22.30 0 0 0
19/07/2021
22.37
 27,800 23.27 23.27 22.37 0 0 0
16/07/2021
23.27
 21,600 23.20 23.27 22.90 0 0 0
15/07/2021
23.20
 12,800 23.20 23.20 22.90 0 0 0
14/07/2021
23.20
 7,500 23.27 23.65 22.97 0 0 0
13/07/2021
23.27
 21,801 22.52 23.27 22.82 0 0 0
12/07/2021
22.52
 57,900 23.65 23.65 22.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |