CTCP Tư vấn Thiết kế Viettel (vtk)

59.50
3.20
(5.68%)
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) 		10.80 23.23% 1,200,800 -17,100 -1.1
46.50
70
57.90
2 tháng
(2025-11-28) 		6.90 13.69% 1,270,600 -16,000 -1.0
46.50
70
57.90
3 tháng
(2025-10-29) 		5.40 10.40% 1,405,300 -15,400 -1.0
46.50
70
57.90
6 tháng
(2025-07-31) 		1.90 3.43% 1,863,400 -7,200 -0.6
46.50
70
57.90
12 tháng
(2025-02-03) 		-12.61 -18.03% 3,998,638 -27,900 1.3
42.71
71.18
57.90
24 tháng
(2024-02-07) 		17.49 43.93% 20,492,037 -212,373 -5.9
38.85
93.05
57.90
36 tháng
(2023-02-13) 		40.93 250.10% 22,408,854 -44,079 -2.6
15.95
93.05
57.90
60 tháng
(2021-02-22) 		45.79 397.92% 24,352,578 -72,354 -3.3
11.43
93.05
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
13.55
 911 13.83 13.83 13.37 0 0 0
30/08/2021
13.37
 1,132 13.37 13.37 13.37 0 0 0
27/08/2021
13.37
 1,100 13.37 13.37 13.37 0 0 0
26/08/2021
13.42
 3,736 13.32 13.46 13.32 200 0 0.0
25/08/2021
13.37
 2,500 13.37 13.37 13.37 100 0 0.0
24/08/2021
13.37
 2,900 13.37 13.51 13.37 0 0 0
23/08/2021
13.37
 4,600 11.57 13.60 11.57 0 0 0
20/08/2021
13.74
 500 13.78 13.78 13.37 0 0 0
19/08/2021
13.55
 2,425 13.65 13.65 13.55 0 0 0
18/08/2021
13.78
 4,900 13.60 13.78 13.60 0 0 0
17/08/2021
13.55
 3,600 13.55 13.55 13.37 0 0 0
16/08/2021
13.55
 6,010 13.46 13.65 13.46 900 0 0.0
13/08/2021
13.88
 9,400 13.74 13.92 13.74 400 0 0.0
12/08/2021
14.11
 4,561 13.37 14.25 13.37 0 0 0
11/08/2021
14.71
 1,400 14.43 14.71 14.38 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/08/2021
14.71
 15,100 13.46 14.75 13.46 0 0 0
09/08/2021
13.35
 18,274 13.43 13.50 13.23 0 0 0
06/08/2021
13.08
 16,206 13.43 13.46 13.04 0 0 0
05/08/2021
13.43
 3,000 13.12 13.54 13.12 0 0 0
04/08/2021
13.16
 6,132 13.04 13.43 13.04 0 0 0
03/08/2021
13.23
 13,007 13.16 13.23 12.66 0 0 0
02/08/2021
13.12
 8,300 13.58 13.58 12.77 0 0 0
30/07/2021
12.93
 20,398 12.81 13.62 12.77 0 0 0
29/07/2021
12.66
 15,300 11.97 12.66 11.97 0 0 0
28/07/2021
12.01
 3,200 11.93 12.01 11.89 0 0 0
27/07/2021
11.93
 3,301 12.20 12.20 11.81 0 0 0
26/07/2021
12.16
 1,474 11.55 12.16 11.55 0 0 0
23/07/2021
12.04
 1,200 12.01 12.04 11.89 0 0 0
22/07/2021
12.31
 900 12.62 12.62 11.89 0 0 0
21/07/2021
11.62
 1,500 11.51 12.20 11.51 0 0 0
20/07/2021
11.89
 4,600 11.89 11.89 11.89 0 0 0
19/07/2021
12.20
 5,205 11.78 12.20 11.78 0 0 0
16/07/2021
11.78
 0 11.78 11.78 11.78 0 0 0
15/07/2021
12.28
 2,600 12.47 12.47 11.62 0 0 0
14/07/2021
12.28
 5 12.28 12.28 12.28 0 0 0
13/07/2021
12.28
 0 12.28 12.28 12.28 0 0 0
12/07/2021
12.28
 6,000 12.28 12.28 12.28 0 0 0
09/07/2021
12.28
 60 12.28 12.28 12.28 0 0 0
08/07/2021
12.28
 110 12.28 12.28 12.28 0 0 0
07/07/2021
11.51
 1,000 11.51 11.51 11.51 0 0 0
06/07/2021
12.01
 3,260 11.93 12.08 11.93 0 0 0
05/07/2021
12.28
 2,110 12.28 12.28 12.28 0 0 0
02/07/2021
12.28
 2,100 12.28 12.28 12.28 0 0 0
01/07/2021
12.28
 100 12.28 12.28 12.28 0 0 0
30/06/2021
12.28
 100 12.28 12.28 12.28 0 0 0
29/06/2021
12.24
 1,000 12.28 12.28 12.24 0 0 0
28/06/2021
12.20
 300 12.20 12.20 12.20 0 0 0
25/06/2021
12.28
 700 12.28 12.28 12.28 0 0 0
24/06/2021
12.43
 900 12.16 12.43 12.16 0 0 0
23/06/2021
12.62
 300 12.31 12.62 12.31 0 0 0
22/06/2021
12.62
 5,407 12.43 12.66 12.43 0 0 0
21/06/2021
12.43
 1,400 12.28 12.43 12.39 0 0 0
18/06/2021
12.28
 1,700 12.66 12.66 12.28 0 0 0
17/06/2021
12.70
 407 12.31 12.70 12.31 0 0 0
16/06/2021
12.47
 1,300 12.47 12.47 12.43 0 0 0
15/06/2021
12.62
 400 12.66 12.66 12.62 0 0 0
14/06/2021
12.54
 1,360 12.28 12.74 12.28 0 0 0
11/06/2021
12.47
 3,305 12.43 12.47 12.43 0 0 0
10/06/2021
12.47
 3,201 12.66 12.66 12.12 100 0 0.0
09/06/2021
12.47
 500 12.12 12.47 12.12 0 0 0
08/06/2021
12.54
 3,900 12.58 12.58 11.93 1,700 0 0.1
07/06/2021
12.66
 1,010 12.31 12.66 12.31 0 0 0
04/06/2021
12.31
 1,955 12.31 12.35 12.31 0 0 0
03/06/2021
12.47
 3,400 12.24 12.47 12.24 0 0 0
02/06/2021
12.24
 4,700 12.24 12.24 12.08 0 0 0
01/06/2021
11.93
 1,104 11.93 11.93 11.93 0 0 0
31/05/2021
11.89
 14,214 11.89 11.89 11.89 0 0 0
28/05/2021
12.08
 1,400 12.62 12.62 12.08 0 0 0
27/05/2021
12.20
 2,400 12.28 12.28 12.20 100 0 0.0
26/05/2021
12.28
 2,404 12.08 12.28 12.08 1,700 0 0.1
25/05/2021
12.20
 2,000 12.16 12.28 12.16 1,700 0 0.1
24/05/2021
12.20
 360 11.89 12.20 11.89 0 0 0
21/05/2021
11.89
 1,304 11.51 12.08 11.51 700 0 0.0
20/05/2021
12.08
 7,510 11.89 12.08 11.89 0 4,400 -0.1
19/05/2021
12.08
 2,380 12.08 12.08 12.04 1,000 800 0.0
18/05/2021
12.16
 500 12.12 12.16 12.12 0 0 0
17/05/2021
12.20
 330 12.28 12.28 11.89 0 0 0
14/05/2021
12.28
 1,010 12.28 12.28 12.28 0 0 0
13/05/2021
12.01
 928 12.24 12.24 12.01 0 0 0
12/05/2021
12.08
 3,539 12.08 12.12 11.89 1,300 0 0.0
11/05/2021
12.16
 5,800 11.89 12.16 11.81 0 0 0
10/05/2021
12.08
 1,115 11.89 12.16 11.51 0 0 0
07/05/2021
12.28
 2,100 12.08 12.39 11.89 0 0 0
06/05/2021
11.89
 1,814 12.43 12.43 11.89 0 0 0
05/05/2021
12.43
 201 12.24 12.43 12.24 0 0 0
04/05/2021
12.16
 4,000 12.28 12.28 12.16 0 0 0
29/04/2021
12.62
 300 12.28 12.62 12.28 0 0 0
28/04/2021
12.28
 8,400 12.62 12.62 12.12 5,200 0 0.2
27/04/2021
12.12
 3,100 11.97 12.12 11.89 0 0 0
26/04/2021
12.08
 11,500 12.28 12.28 11.93 0 0 0
23/04/2021
12.28
 15,436 12.08 12.28 11.89 0 0 0
22/04/2021
12.08
 9,380 12.08 12.08 11.89 100 0 0.0
20/04/2021
13.08
 6,912 13.43 13.46 13.04 0 0 0
19/04/2021
13.20
 39,338 12.54 13.20 12.54 6,900 0 0.2
16/04/2021
12.58
 25,200 12.20 12.58 12.20 1,500 0 0.0
15/04/2021
12.20
 4,700 12.16 12.24 12.20 3,500 0 0
14/04/2021
12.16
 2,010 12.58 12.58 12.16 0 0 0
13/04/2021
12.20
 7,200 11.89 12.20 11.89 0 0 0
12/04/2021
12.28
 3,900 12.28 12.31 12.28 0 0 0
09/04/2021
12.31
 1,000 12.20 12.31 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |