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)
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
23/12/2020
11
 245,996 11 11.40 10.70 0 0 0
22/12/2020
11
 177,290 11.30 11.30 10.80 0 0 0
21/12/2020
11.30
 164,550 10.90 11.30 10.70 0 0 0
18/12/2020
10.90
 110,030 10.70 10.90 10.40 0 0 0
17/12/2020
10.70
 76,500 11.10 11.10 10.60 0 0 0
16/12/2020
11.10
 283,500 10.40 11.40 10.40 0 0 0
15/12/2020
10.40
 51,405 10.30 10.50 10.20 0 0 0
14/12/2020
10.30
 39,310 10.40 10.40 10.20 0 0 0
11/12/2020
10.40
 37,090 10.30 10.40 10.10 0 0 0
10/12/2020
10.30
 94,090 10.40 10.40 10.20 0 0 0
09/12/2020
10.40
 71,740 10.40 10.40 10.30 0 0 0
08/12/2020
10.40
 165,232 10.20 10.60 10.30 0 0 0
07/12/2020
10.20
 57,800 10.20 10.30 10.20 0 0 0
04/12/2020
10.20
 58,120 10.30 10.40 10 0 0 0
03/12/2020
10.30
 25,500 10.40 10.40 10.30 0 0 0
02/12/2020
10.40
 65,000 10.40 10.50 10.30 0 0 0
01/12/2020
10.40
 63,059 10.60 10.60 10.30 0 0 0
30/11/2020
10.60
 60,900 10.60 10.70 10.50 0 0 0
27/11/2020
10.60
 95,920 10.80 10.80 10.50 0 0 0
26/11/2020
10.80
 41,300 10.90 10.90 10.60 0 0 0
25/11/2020
10.90
 129,300 10.60 10.90 10.50 0 0 0
24/11/2020
10.60
 193,100 10.60 10.60 10.40 0 0 0
23/11/2020
10.60
 138,800 10.70 10.80 10.40 0 0 0
20/11/2020
10.70
 164,520 11 11 10.60 0 0 0
19/11/2020
11
 454,250 10.80 11.80 10.60 0 0 0
18/11/2020
10.80
 148,550 10.80 11 10.70 0 0 0
17/11/2020
10.80
 105,640 10.50 10.90 10.60 0 0 0
16/11/2020
10.50
 437,320 10.40 11.10 10.10 0 0 0
13/11/2020
10.40
 148,843 10.60 10.70 9.70 0 0 0
12/11/2020
10.60
 128,520 11 11 10.20 0 0 0
11/11/2020
11
 18,880 11 11.10 10.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |