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)
30/08/2021
13.10
 13,200 12.80 13.10 12.80 0 0 0
27/08/2021
12.80
 16,800 12.70 13 12.50 0 0 0
26/08/2021
12.70
 10,700 12.60 13 12.50 0 0 0
25/08/2021
12.60
 103,000 12.60 12.90 12.40 0 0 0
24/08/2021
12.60
 23,000 12.70 12.70 12.40 0 0 0
23/08/2021
12.70
 27,400 12.80 12.80 12 0 0 0
20/08/2021
12.80
 71,100 13.10 13.10 12.50 0 0 0
19/08/2021
13.10
 47,700 13.20 13.50 13 0 0 0
18/08/2021
13.20
 31,000 13.50 13.50 13.20 0 0 0
17/08/2021
13.50
 70,700 13.70 13.90 13.40 0 0 0
16/08/2021
13.70
 68,700 13.70 13.70 13.50 0 0 0
13/08/2021
13.70
 60,700 13.90 14 13.40 0 0 0
12/08/2021
13.90
 96,000 13.20 14.10 13 0 0 0
11/08/2021
13.20
 105,602 13.10 13.50 12.80 0 0 0
10/08/2021
13.10
 47,400 13.20 13.20 13 0 0 0
09/08/2021
13.20
 47,800 13.10 13.20 12.70 0 0 0
06/08/2021
13.10
 67,400 12.80 13.20 12.60 0 0 0
05/08/2021
12.80
 33,100 12.50 12.80 12.40 0 0 0
04/08/2021
12.50
 42,100 12.60 12.80 12.50 0 0 0
03/08/2021
12.60
 18,500 12.70 12.90 12.50 0 0 0
02/08/2021
12.70
 43,900 12.60 13 12.40 0 0 0
30/07/2021
12.60
 32,700 12.40 12.60 12.40 0 0 0
29/07/2021
12.40
 21,100 12.10 12.50 12.20 0 0 0
28/07/2021
12.10
 17,300 12.20 12.40 12.10 0 0 0
27/07/2021
12.20
 13,100 12.20 12.30 12.10 0 0 0
26/07/2021
12.20
 44,710 12.20 12.30 12 0 0 0
23/07/2021
12.20
 31,100 12.40 12.50 12.10 0 0 0
22/07/2021
12.40
 29,700 12.60 12.60 12.30 0 0 0
21/07/2021
12.60
 6,700 12.50 12.60 12.10 0 0 0
20/07/2021
12.50
 55,000 11.80 12.50 11.80 0 0 0
19/07/2021
11.80
 47,800 13 13 11.70 0 0 0
16/07/2021
13
 23,200 13 13.30 12.80 0 0 0
15/07/2021
13
 24,700 12.90 13.30 12.90 0 0 0
14/07/2021
12.90
 28,500 13 13.40 12.50 0 0 0
13/07/2021
13
 125,400 11.20 13.50 11.20 0 0 0
12/07/2021
11.20
 141,900 12.90 12.90 11.10 0 0 0
09/07/2021
12.90
 49,800 13.30 13.30 12.90 0 0 0
08/07/2021
13.30
 35,700 13.20 13.40 13.20 0 0 0
07/07/2021
13.20
 115,200 13.40 13.60 13 0 0 0
06/07/2021
13.40
 89,623 14.20 14.20 13.10 0 0 0
05/07/2021
14.20
 53,630 14.50 14.50 14.10 0 0 0
02/07/2021
14.50
 45,433 14.60 14.60 14.30 0 0 0
01/07/2021
14.60
 49,800 14.60 14.70 14.40 0 0 0
30/06/2021
14.60
 94,500 14.80 14.90 14.50 0 0 0
29/06/2021
14.80
 54,300 14.90 15.10 14.70 0 0 0
28/06/2021
14.90
 80,500 14.90 15.70 14.80 0 0 0
25/06/2021
14.90
 90,020 15 15.20 14.70 0 0 0
24/06/2021
15
 100,200 15.30 15.30 14.90 0 0 0
23/06/2021
15.30
 76,537 15.50 15.80 15 0 0 0
22/06/2021
15.50
 67,900 14.90 15.50 14.90 0 0 0
21/06/2021
14.90
 226,400 15.80 15.80 14.60 0 0 0
18/06/2021
15.80
 119,355 15.90 15.90 15.60 0 0 0
17/06/2021
15.90
 117,500 15.60 15.90 15.40 0 0 0
16/06/2021
15.60
 145,300 16.40 16.90 15.40 0 0 0
15/06/2021
16.40
 355,228 15.60 16.80 15.60 0 0 0
14/06/2021
15.60
 188,363 15.10 16.30 15 0 0 0
11/06/2021
15.10
 138,500 14.10 15.10 14.20 0 0 0
10/06/2021
14.10
 118,540 14.50 14.80 13.90 0 0 0
09/06/2021
14.50
 112,700 15.10 15.50 14.20 0 0 0
08/06/2021
15.10
 230,740 14.20 15.50 14.50 0 0 0
07/06/2021
14.20
 251,713 13.40 14.60 13.30 0 0 0
04/06/2021
13.40
 133,024 13.60 13.80 13.20 0 0 0
03/06/2021
13.60
 113,045 13 13.70 13 0 0 0
02/06/2021
13
 93,050 13 13.10 12.70 0 0 0
01/06/2021
13
 77,300 13 13 12.80 0 0 0
31/05/2021
13
 99,201 13.40 13.40 12.50 0 0 0
28/05/2021
13.40
 56,300 13.10 13.50 13 0 0 0
27/05/2021
13.10
 80,700 13.30 13.30 13 0 0 0
26/05/2021
13.30
 62,800 13.70 13.70 13.30 0 0 0
25/05/2021
13.70
 46,604 13.80 13.80 13.40 0 0 0
24/05/2021
13.80
 94,100 13.40 14 13.40 0 0 0
21/05/2021
13.40
 112,300 13.10 13.60 13 0 0 0
20/05/2021
13.10
 76,700 13.20 13.20 13 0 0 0
19/05/2021
13.20
 36,337 13.30 13.30 13.10 0 0 0
18/05/2021
13.30
 85,594 13.50 13.60 13.10 0 0 0
17/05/2021
13.50
 61,340 13.50 13.80 13.30 0 0 0
14/05/2021
13.50
 58,830 13.80 13.80 13.40 0 0 0
13/05/2021
13.80
 58,833 14.20 14.20 13.60 0 0 0
12/05/2021
14.20
 93,311 13.10 14.20 13.30 0 0 0
11/05/2021
13.10
 95,410 12.60 13.50 12.50 0 0 0
10/05/2021
12.60
 233,826 13.70 13.70 12.20 0 0 0
07/05/2021
13.70
 106,400 14 14 13.40 0 0 0
06/05/2021
14
 66,200 14.10 14.30 13.80 0 0 0
05/05/2021
14.10
 115,100 14.30 14.30 13.70 0 0 0
04/05/2021
14.30
 83,601 15.40 15.40 13 0 0 0
29/04/2021
15.40
 125,600 13.90 15.50 13.90 0 0 0
28/04/2021
13.90
 131,149 13.80 14.10 13 0 0 0
27/04/2021
13.80
 104,069 14.30 14.30 13.60 0 0 0
26/04/2021
14.30
 136,750 15.60 15.60 14 0 0 0
23/04/2021
15.60
 171,548 15.90 16 14.40 0 0 0
22/04/2021
15.90
 151,600 17.20 17.30 15.90 0 0 0
20/04/2021
17.20
 93,600 17.20 17.80 16.50 0 0 0
19/04/2021
17.20
 96,500 16.90 17.80 16.80 0 0 0
16/04/2021
16.90
 257,203 17.50 17.60 16.50 0 0 0
15/04/2021
17.50
 265,900 18.30 18.40 17.50 0 0 0
14/04/2021
18.30
 146,030 18.30 18.50 18 0 0 0
13/04/2021
18.30
 407,921 19.20 19.20 18.30 0 0 0
12/04/2021
19.20
 227,700 19.10 19.50 19 0 0 0
09/04/2021
19.10
 125,800 19.20 19.20 18.60 0 0 0
08/04/2021
19.20
 197,100 19.30 19.70 19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |