CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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
(2025-11-04) 		-1.70 -3.26% 78,300 100 0.0
50.10
52.50
50.30
2 tháng
(2025-10-06) 		0.50 1% 255,900 4,300 0.2
47.80
54
50.30
3 tháng
(2025-09-05) 		-4 -7.34% 334,500 6,700 0.3
47.80
54.50
50.30
6 tháng
(2025-06-09) 		-2.25 -4.26% 1,245,200 -28,000 0.2
47.80
59.67
50.30
12 tháng
(2024-12-09) 		-16.97 -25.15% 4,588,957 24,416 5.2
42.71
77.22
50.30
24 tháng
(2023-12-15) 		22.11 77.85% 20,095,889 -195,473 -4.9
27.82
93.05
50.30
36 tháng
(2022-12-20) 		34.22 210.21% 21,305,827 -10,379 -0.9
15.85
93.05
50.30
60 tháng
(2020-12-30) 		38.57 323.31% 23,756,537 -107,454 -4.2
9.82
93.05
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
11.43
 7,660 11.32 11.51 11.32 0 0 0
09/02/2021
11.43
 2,510 11.24 11.51 11.24 0 0 0
08/02/2021
10.93
 4,800 11.51 11.51 10.93 0 0 0
05/02/2021
11.51
 2,300 11.51 11.51 11.12 0 0 0
04/02/2021
11.43
 4,800 11.89 11.89 11.20 0 0 0
03/02/2021
11.09
 19,700 10.89 11.35 10.86 0 0 0
02/02/2021
10.82
 9,431 10.74 11.01 10.55 700 0 0.0
01/02/2021
10.86
 14,603 12.28 12.28 10.86 0 200 -0.0
29/01/2021
11.05
 15,039 10.20 11.43 10.20 0 0 0
28/01/2021
9.82
 38,800 11.12 11.12 9.78 0 0 0
27/01/2021
11.43
 14,890 12.08 12.08 11.12 0 600 -0.0
26/01/2021
12.08
 29,490 11.55 12.20 11.55 0 100 -0.0
25/01/2021
12.51
 8,500 12.62 12.62 12.28 0 0 0
22/01/2021
12.66
 16,017 12.66 12.70 12.47 0 0 0
21/01/2021
12.54
 25,231 12.66 12.85 12.08 0 0 0
20/01/2021
12.66
 14,260 12.85 12.85 12.08 0 0 0
19/01/2021
12.66
 32,100 13.54 13.54 11.89 0 0 0
18/01/2021
13.43
 48,327 13.39 13.81 13.39 900 0 0.0
15/01/2021
13.50
 25,403 13.46 13.62 13.23 0 0 0
14/01/2021
13.50
 28,600 13.96 13.96 13.12 0 0 0
13/01/2021
13.92
 42,867 13.92 14.38 13.81 0 0 0
12/01/2021
13.92
 70,129 13.12 14.00 13.04 0 31,500 -1.1
11/01/2021
13.08
 66,134 12.43 13.12 12.43 0 24,500 -0.8
08/01/2021
12.43
 37,633 11.97 12.43 11.89 0 16,500 -0.5
07/01/2021
12.28
 5,470 12.28 12.35 12.20 0 0 0
06/01/2021
12.28
 21,000 12.35 12.43 12.20 8,600 0 0.3
05/01/2021
12.51
 11,316 12.12 12.54 12.12 0 0 0
04/01/2021
12.08
 15,430 11.89 12.12 11.89 2,000 0 0.1
31/12/2020
12.12
 13,709 11.51 12.12 11.51 5,000 0 0.2
30/12/2020
11.93
 9,100 11.93 11.97 11.89 5,000 0 0.0
29/12/2020
11.93
 9,710 11.97 11.97 11.93 5,000 0 0.2
28/12/2020
11.97
 15,147 11.78 12.04 11.78 0 0 0
25/12/2020
11.78
 16,666 11.74 11.78 11.51 2,000 0 0.1
24/12/2020
11.74
 19,300 11.78 11.78 11.70 12,000 0 0.4
23/12/2020
11.78
 11,545 11.78 11.81 11.78 900 0 0.0
22/12/2020
11.81
 18,731 11.62 11.81 11.62 300 0 0.0
21/12/2020
11.62
 18,362 11.70 11.70 11.58 8,900 0 0.3
18/12/2020
11.62
 7,770 11.62 11.66 11.62 4,000 0 0.1
17/12/2020
11.66
 15,870 11.66 11.70 11.62 3,700 0 0.1
16/12/2020
11.62
 7,400 11.66 11.70 11.62 2,500 0 0.0
15/12/2020
11.66
 10,853 11.70 11.70 11.55 2,500 0 0.1
14/12/2020
11.70
 7,180 11.70 11.89 11.62 0 0 0
11/12/2020
11.51
 28,610 11.12 11.51 11.12 100 100 0
10/12/2020
11.51
 15,531 11.05 11.58 11.05 0 100 -0.0
09/12/2020
11.70
 37,054 11.81 11.81 11.62 4,900 0 0.2
08/12/2020
11.81
 7,306 11.43 12.08 11.43 0 100 -0.0
07/12/2020
11.89
 15,111 10.17 12.12 10.17 0 100 -0.0
04/12/2020
11.89
 14,860 11.58 12.08 11.58 0 100 -0.0
03/12/2020
12.08
 19,846 12.28 12.66 11.89 0 100 -0.0
02/12/2020
12.39
 18,780 12.16 12.51 12.16 0 100 -0.0
01/12/2020
12.08
 17,036 11.70 12.16 11.51 0 100 -0.0
30/11/2020
12.20
 26,292 12.04 12.28 12.04 0 100 -0.0
27/11/2020
12.16
 12,850 11.97 12.28 11.97 0 0 0
26/11/2020
12.28
 13,412 11.89 12.31 11.89 0 0 0
25/11/2020
12.20
 31,000 13.66 13.66 11.89 0 0 0
24/11/2020
13.66
 68,910 13.43 13.92 12.85 0 0 0
23/11/2020
12.54
 89,100 10.93 12.54 11.12 0 10 0
20/11/2020
10.93
 21,130 10.93 10.97 10.93 1,200 400 0.0
19/11/2020
10.78
 5,720 10.93 10.93 10.78 300 100 0.0
18/11/2020
10.74
 18,610 10.74 10.74 10.74 0 0 0
17/11/2020
10.63
 6,110 10.74 10.78 10.59 2,000 0 0.1
16/11/2020
10.74
 6,900 10.74 10.78 10.74 5,000 0 0.1
13/11/2020
10.70
 11,880 10.74 10.78 10.70 6,800 0 0.2
12/11/2020
10.74
 11,100 10.74 10.82 10.74 4,300 0 0.1
11/11/2020
10.74
 15,156 10.78 10.93 10.74 12,700 100 0.4
10/11/2020
10.93
 18,101 10.70 10.97 10.70 0 0 0
09/11/2020
10.74
 19,310 10.40 10.78 10.40 1,000 0 0.0
06/11/2020
10.40
 1,500 11.47 11.47 10.40 0 0 0
05/11/2020
10.36
 13,200 10.36 10.36 10.36 0 0 0
04/11/2020
10.36
 11,546 10.32 10.36 10.24 510 0 0.0
03/11/2020
10.32
 4,700 10.09 10.32 10.05 100 0 0.0
02/11/2020
10.28
 428 9.82 10.28 9.82 0 0 0
30/10/2020
10.17
 2,800 10.17 10.17 10.17 0 0 0
29/10/2020
10.36
 733 9.97 10.66 9.67 0 0 0
28/10/2020
10.01
 3,100 10.01 10.01 10.01 1,800 0 0.0
27/10/2020
10.01
 4,000 10.17 10.17 10.01 3,000 0 0.1
26/10/2020
10.17
 7,300 10.43 10.43 10.17 6,900 1,500 0.1
23/10/2020
10.36
 6,080 10.47 10.55 10.36 0 0 0
22/10/2020
10.05
 7,210 9.90 10.05 9.90 1,800 0 0.0
21/10/2020
9.94
 4,930 9.90 9.94 9.90 2,700 0 0.1
20/10/2020
9.90
 5,750 9.97 9.97 9.90 2,400 0 0.1
19/10/2020
9.97
 2,420 10.05 10.05 9.97 0 0 0
16/10/2020
10.01
 6,210 10.24 10.24 10.01 0 0 0
15/10/2020
10.05
 1,226 9.71 10.66 9.71 0 0 0
14/10/2020
9.74
 8,925 9.86 10.05 9.74 0 0 0
13/10/2020
9.86
 7,414 10.01 10.01 9.86 0 100 -0.0
12/10/2020
10.05
 9,530 9.97 10.13 9.97 0 0 0
09/10/2020
10.05
 15,160 10.24 10.32 10.05 0 0 0
08/10/2020
10.24
 14,680 10.32 10.32 10.24 0 0 0
07/10/2020
10.32
 22,200 10.32 10.43 10.32 0 1,100 -0.0
06/10/2020
10.59
 30,800 10.43 10.74 10.28 0 0 0
05/10/2020
10.32
 23,541 10.70 10.70 10.17 0 0 0
02/10/2020
10.93
 42,624 11.51 11.89 10.24 0 0 0
01/10/2020
11.20
 24,583 11.12 11.20 10.74 1,100 0 0
30/09/2020
10.20
 84,594 9.21 10.20 9.21 1,600 0 0.0
29/09/2020
8.90
 3,800 8.90 8.90 8.86 0 0 0
28/09/2020
8.86
 300 8.86 8.86 8.86 0 0 0
25/09/2020
8.86
 7,000 8.82 8.86 8.82 0 0 0
24/09/2020
8.82
 1,300 8.82 8.82 8.82 0 0 0
23/09/2020
8.63
 100 8.63 8.63 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |