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

9.80
0.10
(1.03%)
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
(2026-08-17) 		-1.10 -10.19% 277,100 0 0
9.70
10.80
9.80
2 tháng
(2026-07-16) 		-0.50 -4.90% 528,200 0 0
9.70
10.80
9.80
3 tháng
(2026-06-16) 		-0.20 -2.02% 1,499,500 0 0
9.70
12.30
9.80
6 tháng
(2026-03-18) 		-0.80 -7.62% 2,723,200 0 0
9.70
12.30
9.80
12 tháng
(2025-09-19) 		-5.17 -34.77% 8,910,600 0 0
9.70
15.04
9.80
24 tháng
(2024-09-24) 		-4.20 -30.24% 19,543,790 0 0
9.70
16.26
9.80
36 tháng
(2023-10-02) 		-5.05 -34.25% 29,891,339 0 0
9.70
18.28
9.80
60 tháng
(2021-10-11) 		-13.54 -58.26% 41,479,529 0 0
9.70
25.46
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/06/2022
19.45
 13,100 19.58 19.58 18.60 0 0 0
10/06/2022
19.58
 4,706 19.78 19.78 19.39 0 0 0
09/06/2022
19.78
 4,400 19.58 20.17 19.78 0 0 0
08/06/2022
19.58
 24,355 19.58 19.78 19.13 0 0 0
07/06/2022
19.58
 4,000 19.58 20.24 19.26 0 0 0
06/06/2022
19.58
 17,502 19.58 20.24 19.45 0 0 0
03/06/2022
19.58
 12,805 19.58 20.17 19.39 0 0 0
02/06/2022
19.58
 9,400 19.84 19.91 19.39 0 0 0
01/06/2022
19.84
 14,002 19.71 19.91 19.52 0 0 0
31/05/2022
19.71
 26,282 19.45 20.56 19.52 0 0 0
30/05/2022
19.45
 11,600 19.52 19.58 19.45 0 0 0
27/05/2022
19.52
 6,955 19.45 19.58 19.32 0 0 0
26/05/2022
19.45
 13,204 19.52 19.58 19.06 0 0 0
25/05/2022
19.52
 16,781 19.58 19.58 19.13 0 0 0
24/05/2022
19.58
 5,200 19.45 19.58 19.26 0 0 0
23/05/2022
19.45
 11,000 19.84 20.11 18.93 0 0 0
20/05/2022
19.84
 13,832 19.39 20.24 19.26 0 0 0
19/05/2022
19.39
 9,832 19.58 19.58 19.19 0 0 0
18/05/2022
19.58
 15,361 20.11 20.24 19.32 0 0 0
17/05/2022
20.11
 20,105 19.52 20.17 19.26 0 0 0
16/05/2022
19.52
 8,079 19.19 20.56 19.06 0 0 0
13/05/2022
19.19
 20,211 20.04 20.04 18.80 0 0 0
12/05/2022
20.04
 12,201 19.71 20.11 19.19 0 0 0
11/05/2022
19.71
 20,910 19.84 20.50 19.65 0 0 0
10/05/2022
19.84
 21,705 19.45 20.37 16.52 0 0 0
09/05/2022
19.45
 47,800 19.91 19.91 18.93 0 0 0
06/05/2022
19.91
 14,000 20.50 20.56 19.58 0 0 0
05/05/2022
20.50
 25,244 20.63 21.02 20.04 0 0 0
04/05/2022
20.63
 15,403 20.50 21.15 20.30 0 0 0
29/04/2022
20.50
 28,225 20.82 21.08 20.24 0 0 0
28/04/2022
20.82
 34,675 20.89 20.89 20.17 0 0 0
27/04/2022
20.89
 15,300 20.89 21.48 20.56 0 0 0
26/04/2022
20.89
 16,303 20.50 21.54 20.11 0 0 0
25/04/2022
20.50
 49,257 20.69 20.82 19.97 0 0 0
22/04/2022
20.69
 41,000 20.43 21.15 19.65 0 0 0
21/04/2022
20.43
 54,800 20.89 20.89 19.26 0 0 0
20/04/2022
20.89
 22,200 21.22 21.54 19.97 0 0 0
19/04/2022
21.22
 64,800 21.87 22.78 19.58 0 0 0
18/04/2022
21.87
 55,200 22.19 22.19 20.24 0 0 0
15/04/2022
22.19
 20,100 22.52 22.59 22.06 0 0 0
14/04/2022
22.52
 21,400 22.65 23.17 22.19 0 0 0
13/04/2022
22.65
 50,100 22.52 22.72 21.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |