CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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
(2026-02-23) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2021
19.30
 195,400 18.80 19.40 18.50 0 0 0
06/04/2021
18.80
 202,220 18.90 19 18.50 0 0 0
05/04/2021
18.90
 269,146 19.50 19.60 18.60 0 0 0
02/04/2021
19.50
 134,337 19.40 19.80 19 0 0 0
01/04/2021
19.40
 197,310 18.80 20 18.70 0 0 0
31/03/2021
18.80
 185,662 18.90 19 18.40 0 0 0
30/03/2021
18.90
 200,346 19.70 20 18.60 0 0 0
29/03/2021
19.70
 195,217 18.80 20 18.80 0 0 0
26/03/2021
18.80
 419,000 19.60 19.60 17.50 0 0 0
25/03/2021
19.60
 384,550 19.10 20.60 18.90 0 0 0
24/03/2021
19.10
 668,554 20.40 20.40 17.60 0 0 0
23/03/2021
20.40
 900,058 18.40 20.90 18.80 0 0 0
22/03/2021
18.40
 411,061 16.90 18.40 16.30 0 0 0
19/03/2021
16.90
 459,900 15.60 16.90 15.40 0 0 0
18/03/2021
15.60
 351,819 15.40 16.10 15.20 0 0 0
17/03/2021
15.40
 297,655 15.70 15.70 14.40 0 0 0
16/03/2021
15.70
 631,822 15.70 16 15 0 0 0
15/03/2021
15.70
 648,600 14.30 15.70 14.30 0 0 0
12/03/2021
14.30
 225,858 13.70 14.60 13.60 0 0 0
11/03/2021
13.70
 392,710 13.80 14 13.50 0 0 0
10/03/2021
13.80
 666,701 15 15.10 13.40 0 0 0
09/03/2021
15
 629,868 14 15.70 14 0 0 0
08/03/2021
14
 507,570 12.70 14 12.80 0 0 0
05/03/2021
12.70
 813,100 11.50 12.80 11.50 0 0 0
04/03/2021
11.50
 315,492 11.40 11.70 11 0 0 0
03/03/2021
11.40
 282,300 11.20 11.60 11 0 0 0
02/03/2021
11.20
 182,081 11.40 11.80 11.20 0 0 0
01/03/2021
11.40
 181,728 11.30 11.50 10.90 0 0 0
26/02/2021
11.30
 369,800 11.20 11.50 10.30 0 0 0
25/02/2021
11.20
 189,000 11.50 11.50 10.70 0 0 0
24/02/2021
11.50
 228,191 11.80 12.50 11 0 0 0
23/02/2021
11.80
 568,599 10.50 11.80 11 0 0 0
22/02/2021
10.50
 306,200 9.30 10.50 9.30 0 0 0
19/02/2021
9.30
 96,200 9.20 9.30 9 0 0 0
18/02/2021
9.20
 278,300 8.80 9.30 8.80 0 0 0
17/02/2021
8.80
 103,200 9.20 9.20 8.80 0 0 0
09/02/2021
9.20
 55,500 8.90 9.20 8.30 0 0 0
08/02/2021
8.90
 91,700 9.20 9.20 8.50 0 0 0
05/02/2021
9.20
 56,200 9.10 9.40 8.90 0 0 0
04/02/2021
9.10
 46,600 9.10 9.40 8.90 0 0 0
03/02/2021
9.10
 167,990 8.90 9.20 8.30 0 0 0
02/02/2021
8.90
 131,500 9 9.50 8.20 0 0 0
01/02/2021
9
 94,900 9.50 9.70 9 0 0 0
29/01/2021
9.50
 143,700 8.90 9.70 7.70 0 0 0
28/01/2021
8.90
 280,900 10.30 10.30 8.90 0 0 0
27/01/2021
10.30
 141,000 10.60 10.70 10.20 0 0 0
26/01/2021
10.60
 293,500 11.20 11.20 10.20 0 0 0
25/01/2021
11.20
 300,911 12 12 11.20 0 0 0
22/01/2021
12
 156,800 12 12 11.50 0 0 0
21/01/2021
12
 194,500 11.70 12 11.50 0 0 0
20/01/2021
11.70
 222,800 12.20 12.20 10.60 0 0 0
19/01/2021
12.20
 267,620 13.10 13.20 11.30 0 0 0
18/01/2021
13.10
 230,681 13 13.20 12.90 0 0 0
15/01/2021
13
 187,429 13 13.20 12.90 0 0 0
14/01/2021
13
 86,800 12.90 13 12.80 0 0 0
13/01/2021
12.90
 313,781 13.20 13.20 12.70 0 0 0
12/01/2021
13.20
 152,600 13.20 13.40 12.80 0 0 0
11/01/2021
13.20
 238,400 12.90 13.80 12.50 0 0 0
08/01/2021
12.90
 327,100 12.40 12.90 12.20 0 0 0
07/01/2021
12.40
 187,300 12.60 12.60 12.30 0 0 0
06/01/2021
12.60
 459,200 12.80 12.80 12.50 0 0 0
05/01/2021
12.80
 485,300 12.80 13 12.10 0 0 0
04/01/2021
12.80
 637,200 11.70 13.30 11.60 0 0 0
31/12/2020
11.70
 203,200 11.30 11.90 11.10 0 0 0
30/12/2020
11.30
 122,800 11.20 11.40 11.10 0 0 0
29/12/2020
11.20
 182,000 11.10 11.20 11 0 0 0
28/12/2020
11.10
 213,600 11.30 11.30 11 0 0 0
25/12/2020
11.30
 94,856 11 11.40 10.90 0 0 0
24/12/2020
11
 179,800 11 11.20 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |