CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

15.10
0
(0%)
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) 		-0.10 -0.65% 1,038,300 0 0
14.80
16
15.20
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,042,300 0 0
14.80
17.30
15.20
3 tháng
(2025-09-05) 		-2.10 -12.14% 2,725,000 0 0
14.80
17.30
15.20
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,158,200 0 0
14.80
18.70
15.20
12 tháng
(2024-12-09) 		-0.04 -0.26% 12,277,195 0 0
14.41
18.70
15.20
24 tháng
(2023-12-15) 		0.49 3.31% 22,277,259 0 0
14.41
21.02
15.20
36 tháng
(2022-12-20) 		-0.56 -3.58% 28,513,638 0 0
13.51
21.62
15.20
60 tháng
(2020-12-30) 		-13.48 -46.99% 45,292,120 0 0
13.51
31.90
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
27.02
 56,627 25.52 27.02 24.77 0 0 0
08/02/2021
25.52
 52,900 26.27 26.27 24.77 0 0 0
05/02/2021
26.27
 29,221 26.57 26.65 26.05 0 0 0
04/02/2021
26.57
 15,691 26.80 26.80 25.90 0 0 0
03/02/2021
26.80
 27,252 27.63 27.63 26.05 0 0 0
02/02/2021
27.63
 43,400 26.35 28.45 25.52 0 0 0
01/02/2021
26.35
 20,400 27.85 27.85 25.97 0 0 0
29/01/2021
27.85
 46,604 26.27 28.15 25.15 0 0 0
28/01/2021
26.27
 113,036 27.78 27.78 23.80 0 0 0
27/01/2021
27.78
 75,802 29.13 29.13 27.40 0 0 0
26/01/2021
29.13
 70,449 29.65 29.95 27.85 0 0 0
25/01/2021
29.65
 62,884 29.95 30.03 28.90 0 0 0
22/01/2021
29.95
 55,100 30.03 30.18 29.65 0 0 0
21/01/2021
30.03
 53,702 29.88 30.25 29.35 0 0 0
20/01/2021
29.88
 113,260 30.78 30.78 28.53 0 0 0
19/01/2021
30.78
 95,264 30.70 32.28 28.83 0 0 0
18/01/2021
30.70
 87,559 30.40 30.93 29.80 0 0 0
15/01/2021
30.40
 228,644 28.90 30.48 28.68 0 0 0
14/01/2021
28.90
 74,600 28.90 28.98 28.53 0 0 0
13/01/2021
28.90
 102,645 28.75 28.98 28.53 0 0 0
12/01/2021
28.75
 66,000 28.83 28.90 28.38 0 0 0
11/01/2021
28.83
 94,300 28.75 28.90 28.45 0 0 0
08/01/2021
28.75
 83,300 28.60 28.75 28.15 0 0 0
07/01/2021
28.60
 49,000 28.75 28.75 28.15 0 0 0
06/01/2021
28.75
 81,000 29.13 29.20 28.30 0 0 0
05/01/2021
29.13
 116,800 28.75 29.20 28.45 0 0 0
04/01/2021
28.75
 57,500 28.90 29.28 28.75 0 0 0
31/12/2020
28.90
 122,000 28.68 29.05 28.38 0 0 0
30/12/2020
28.68
 128,900 28.38 28.75 28.23 0 0 0
29/12/2020
28.38
 54,200 28.53 28.75 28.15 0 0 0
28/12/2020
28.53
 134,900 28.15 29.28 27.93 0 0 0
25/12/2020
28.15
 69,797 28.08 28.30 25.52 0 0 0
24/12/2020
28.08
 41,000 27.78 28.38 27.25 0 0 0
23/12/2020
27.78
 46,740 28.15 28.53 27.40 0 0 0
22/12/2020
28.15
 86,940 28.00 28.15 27.32 0 0 0
21/12/2020
28.00
 55,091 28.15 28.15 27.55 0 0 0
18/12/2020
28.15
 36,732 28.45 28.53 27.63 0 0 0
17/12/2020
28.45
 27,800 28.30 28.53 27.78 0 0 0
16/12/2020
28.30
 52,500 28.53 28.90 28.15 0 0 0
15/12/2020
28.53
 97,053 28.45 28.90 28.30 0 0 0
14/12/2020
28.45
 74,929 27.78 28.53 27.78 0 0 0
11/12/2020
27.78
 27,840 28.15 28.15 27.32 0 0 0
10/12/2020
28.15
 98,147 27.70 28.15 26.87 0 0 0
09/12/2020
27.70
 44,544 29.28 29.28 24.77 0 0 0
08/12/2020
29.28
 113,241 27.93 30.03 27.93 0 0 0
07/12/2020
27.93
 148,900 25.52 28.08 25.90 0 0 0
04/12/2020
25.52
 17,260 25.52 25.52 25.07 0 0 0
03/12/2020
25.52
 13,700 25.15 25.52 25.00 0 0 0
02/12/2020
25.15
 18,900 25.97 26.20 25.07 0 0 0
01/12/2020
25.97
 64,630 25.82 26.27 25.15 0 0 0
30/11/2020
25.82
 16,100 25.67 25.82 25.52 0 0 0
27/11/2020
25.67
 20,400 25.90 26.20 25.45 0 0 0
26/11/2020
25.90
 31,312 25.52 25.90 25.52 0 0 0
25/11/2020
25.52
 40,700 25.67 26.27 25.52 0 0 0
24/11/2020
25.67
 45,100 26.20 26.27 25.52 0 0 0
23/11/2020
26.20
 35,300 27.02 27.02 25.82 0 0 0
20/11/2020
27.02
 51,825 26.12 27.02 25.52 0 0 0
19/11/2020
26.12
 44,840 26.42 26.42 25.52 0 0 0
18/11/2020
26.42
 18,271 26.20 26.42 25.52 0 0 0
17/11/2020
26.20
 15,710 26.20 26.57 25.90 0 0 0
16/11/2020
26.20
 22,832 26.65 26.65 25.82 0 0 0
13/11/2020
26.65
 28,700 27.02 27.02 26.05 0 0 0
12/11/2020
27.02
 34,170 27.02 27.02 26.27 0 0 0
11/11/2020
27.02
 54,990 27.02 27.78 26.65 0 0 0
10/11/2020
27.02
 103,221 26.27 27.17 26.65 0 0 0
09/11/2020
26.27
 26,500 26.57 26.57 22.52 0 0 0
06/11/2020
26.57
 7,257 26.57 26.65 25.22 0 0 0
05/11/2020
26.57
 15,700 26.65 26.87 25.75 0 0 0
04/11/2020
26.65
 5,670 26.57 26.95 26.57 0 0 0
03/11/2020
26.57
 11,665 26.87 26.95 26.05 0 0 0
02/11/2020
26.87
 14,700 26.95 27.17 26.27 0 0 0
30/10/2020
26.95
 20,070 26.57 27.40 26.35 0 0 0
29/10/2020
26.57
 11,210 26.95 26.95 25.45 0 0 0
28/10/2020
26.95
 11,800 27.02 28.15 26.42 0 0 0
27/10/2020
27.02
 17,924 27.17 27.40 26.20 0 0 0
26/10/2020
27.17
 5,283 27.32 27.32 26.57 0 0 0
23/10/2020
27.32
 8,007 27.40 27.40 26.87 0 0 0
22/10/2020
27.40
 13,325 27.40 27.40 26.80 0 0 0
21/10/2020
27.40
 14,411 27.48 27.63 27.02 0 0 0
20/10/2020
27.48
 13,200 27.63 27.78 27.10 0 0 0
19/10/2020
27.63
 73,600 27.78 27.78 27.02 0 0 0
16/10/2020
27.78
 60,400 26.35 27.78 26.35 0 0 0
15/10/2020
26.35
 10,086 27.02 27.02 26.35 0 0 0
14/10/2020
27.02
 8,080 27.17 27.17 26.27 0 0 0
13/10/2020
27.17
 21,400 26.57 27.25 26.35 0 0 0
12/10/2020
26.57
 9,200 26.95 27.17 26.57 0 0 0
09/10/2020
26.95
 10,551 27.10 27.40 26.87 0 0 0
08/10/2020
27.10
 31,910 27.17 27.48 26.65 0 0 0
07/10/2020
27.17
 13,138 27.25 27.40 26.80 0 0 0
06/10/2020
27.25
 14,600 27.63 27.70 26.95 0 0 0
05/10/2020
27.63
 5,534 27.40 27.78 27.25 0 0 0
02/10/2020
27.40
 63,459 27.25 28.15 27.10 0 0 0
01/10/2020
27.25
 14,050 27.32 27.40 26.95 0 0 0
30/09/2020
27.32
 40,300 27.48 27.48 26.57 0 0 0
29/09/2020
27.48
 11,250 27.78 27.78 27.02 0 0 0
28/09/2020
27.78
 14,400 27.55 27.78 26.72 0 0 0
25/09/2020
27.55
 22,120 28.15 28.15 27.25 0 0 0
24/09/2020
28.15
 9,640 28.00 28.23 27.70 0 0 0
23/09/2020
28.00
 34,624 28.00 28.53 27.70 0 0 0
22/09/2020
28.00
 30,305 28.08 28.23 27.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |