CTCP Tư vấn Thiết kế Viettel (vtk)

39.10
1.20
(3.17%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
13.00
 2,000 13.09 13.09 13.00 0 0 0
05/10/2021
13.14
 2,400 13.23 13.23 13.14 0 0 0
04/10/2021
13.09
 1,300 13.00 13.09 13.00 0 0 0
01/10/2021
13.00
 700 13.00 13.00 13.00 0 0 0
30/09/2021
13.00
 1,035 13.00 13.00 12.96 300 0 0.0
29/09/2021
13.00
 400 13.00 13.00 13.00 0 0 0
28/09/2021
13.05
 1,901 13.05 13.05 13.05 0 0 0
27/09/2021
13.05
 0 13.05 13.05 13.05 0 0 0
24/09/2021
13.05
 1,300 13.05 13.05 13.00 0 0 0
23/09/2021
13.05
 2,000 13.05 13.09 13.00 0 0 0
22/09/2021
13.09
 2,500 13.05 13.09 13.05 0 0 0
21/09/2021
13.05
 801 13.05 13.05 13.05 0 0 0
20/09/2021
13.09
 2,300 13.05 13.27 13.05 0 900 -0.0
17/09/2021
13.23
 2,000 13.00 13.23 13.00 0 0 0
16/09/2021
13.00
 100 13.00 13.00 13.00 0 0 0
15/09/2021
13.23
 400 13.23 13.23 13.23 0 0 0
14/09/2021
13.23
 1,811 13.40 13.40 13.23 0 0 0
13/09/2021
12.87
 4,612 13.58 13.58 12.87 0 0 0
10/09/2021
13.40
 4,609 13.63 13.63 13.23 0 0 0
09/09/2021
13.27
 300 13.23 13.27 13.23 0 0 0
08/09/2021
13.27
 22 13.27 13.27 13.27 0 0 0
07/09/2021
13.05
 1,134 13.23 13.45 13.05 0 0 0
06/09/2021
13.18
 3,800 13.00 13.18 13.00 0 0 0
01/09/2021
13.18
 2,700 13.23 13.23 13.00 0 0 0
31/08/2021
13.18
 911 13.45 13.45 13.00 0 0 0
30/08/2021
13.00
 1,132 13.00 13.00 13.00 0 0 0
27/08/2021
13.00
 1,100 13.00 13.00 13.00 0 0 0
26/08/2021
13.05
 3,736 12.96 13.09 12.96 200 0 0.0
25/08/2021
13.00
 2,500 13.00 13.00 13.00 100 0 0.0
24/08/2021
13.00
 2,900 13.00 13.14 13.00 0 0 0
23/08/2021
13.00
 4,600 11.25 13.23 11.25 0 0 0
20/08/2021
13.36
 500 13.40 13.40 13.00 0 0 0
19/08/2021
13.18
 2,425 13.27 13.27 13.18 0 0 0
18/08/2021
13.40
 4,900 13.23 13.40 13.23 0 0 0
17/08/2021
13.18
 3,600 13.18 13.18 13.00 0 0 0
16/08/2021
13.18
 6,010 13.09 13.27 13.09 900 0 0.0
13/08/2021
13.49
 9,400 13.36 13.54 13.36 400 0 0.0
12/08/2021
13.72
 4,561 13.00 13.85 13.00 0 0 0
11/08/2021
14.30
 1,400 14.03 14.30 13.99 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
14.30
 15,100 13.09 14.35 13.09 0 0 0
09/08/2021
12.98
 18,274 13.06 13.13 12.87 0 0 0
06/08/2021
12.72
 16,206 13.06 13.09 12.68 0 0 0
05/08/2021
13.06
 3,000 12.76 13.17 12.76 0 0 0
04/08/2021
12.80
 6,132 12.68 13.06 12.68 0 0 0
03/08/2021
12.87
 13,007 12.80 12.87 12.31 0 0 0
02/08/2021
12.76
 8,300 13.21 13.21 12.42 0 0 0
30/07/2021
12.57
 20,398 12.46 13.24 12.42 0 0 0
29/07/2021
12.31
 15,300 11.64 12.31 11.64 0 0 0
28/07/2021
11.68
 3,200 11.60 11.68 11.56 0 0 0
27/07/2021
11.60
 3,301 11.86 11.86 11.49 0 0 0
26/07/2021
11.83
 1,474 11.23 11.83 11.23 0 0 0
23/07/2021
11.71
 1,200 11.68 11.71 11.56 0 0 0
22/07/2021
11.97
 900 12.27 12.27 11.56 0 0 0
21/07/2021
11.30
 1,500 11.19 11.86 11.19 0 0 0
20/07/2021
11.56
 4,600 11.56 11.56 11.56 0 0 0
19/07/2021
11.86
 5,205 11.45 11.86 11.45 0 0 0
16/07/2021
11.45
 0 11.45 11.45 11.45 0 0 0
15/07/2021
11.94
 2,600 12.12 12.12 11.30 0 0 0
14/07/2021
11.94
 5 11.94 11.94 11.94 0 0 0
13/07/2021
11.94
 0 11.94 11.94 11.94 0 0 0
12/07/2021
11.94
 6,000 11.94 11.94 11.94 0 0 0
09/07/2021
11.94
 60 11.94 11.94 11.94 0 0 0
08/07/2021
11.94
 110 11.94 11.94 11.94 0 0 0
07/07/2021
11.19
 1,000 11.19 11.19 11.19 0 0 0
06/07/2021
11.68
 3,260 11.60 11.75 11.60 0 0 0
05/07/2021
11.94
 2,110 11.94 11.94 11.94 0 0 0
02/07/2021
11.94
 2,100 11.94 11.94 11.94 0 0 0
01/07/2021
11.94
 100 11.94 11.94 11.94 0 0 0
30/06/2021
11.94
 100 11.94 11.94 11.94 0 0 0
29/06/2021
11.90
 1,000 11.94 11.94 11.90 0 0 0
28/06/2021
11.86
 300 11.86 11.86 11.86 0 0 0
25/06/2021
11.94
 700 11.94 11.94 11.94 0 0 0
24/06/2021
12.09
 900 11.83 12.09 11.83 0 0 0
23/06/2021
12.27
 300 11.97 12.27 11.97 0 0 0
22/06/2021
12.27
 5,407 12.09 12.31 12.09 0 0 0
21/06/2021
12.09
 1,400 11.94 12.09 12.05 0 0 0
18/06/2021
11.94
 1,700 12.31 12.31 11.94 0 0 0
17/06/2021
12.35
 407 11.97 12.35 11.97 0 0 0
16/06/2021
12.12
 1,300 12.12 12.12 12.09 0 0 0
15/06/2021
12.27
 400 12.31 12.31 12.27 0 0 0
14/06/2021
12.20
 1,360 11.94 12.38 11.94 0 0 0
11/06/2021
12.12
 3,305 12.09 12.12 12.09 0 0 0
10/06/2021
12.12
 3,201 12.31 12.31 11.79 100 0 0.0
09/06/2021
12.12
 500 11.79 12.12 11.79 0 0 0
08/06/2021
12.20
 3,900 12.24 12.24 11.60 1,700 0 0.1
07/06/2021
12.31
 1,010 11.97 12.31 11.97 0 0 0
04/06/2021
11.97
 1,955 11.97 12.01 11.97 0 0 0
03/06/2021
12.12
 3,400 11.90 12.12 11.90 0 0 0
02/06/2021
11.90
 4,700 11.90 11.90 11.75 0 0 0
01/06/2021
11.60
 1,104 11.60 11.60 11.60 0 0 0
31/05/2021
11.56
 14,214 11.56 11.56 11.56 0 0 0
28/05/2021
11.75
 1,400 12.27 12.27 11.75 0 0 0
27/05/2021
11.86
 2,400 11.94 11.94 11.86 100 0 0.0
26/05/2021
11.94
 2,404 11.75 11.94 11.75 1,700 0 0.1
25/05/2021
11.86
 2,000 11.83 11.94 11.83 1,700 0 0.1
24/05/2021
11.86
 360 11.56 11.86 11.56 0 0 0
21/05/2021
11.56
 1,304 11.19 11.75 11.19 700 0 0.0
20/05/2021
11.75
 7,510 11.56 11.75 11.56 0 4,400 -0.1
19/05/2021
11.75
 2,380 11.75 11.75 11.71 1,000 800 0.0
18/05/2021
11.83
 500 11.79 11.83 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |