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

10.50
-0.10
(-0.94%)
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
(2026-02-11) 		-1.80 -14.52% 927,300 0 0
10.10
12.60
10.70
2 tháng
(2026-01-12) 		-2.30 -17.83% 2,829,500 0 0
10.10
13.60
10.70
3 tháng
(2025-12-15) 		-2.60 -19.70% 3,434,800 0 0
10.10
13.60
10.70
6 tháng
(2025-09-15) 		-4.36 -29.13% 6,283,400 0 0
10.10
15.04
10.70
12 tháng
(2025-03-18) 		-3.89 -26.85% 13,709,700 0 0
10.10
16.26
10.70
24 tháng
(2024-03-25) 		-4.87 -31.48% 23,257,763 0 0
10.10
18.28
10.70
36 tháng
(2023-03-29) 		-6.24 -37.06% 31,804,833 0 0
10.10
18.80
10.70
60 tháng
(2021-04-08) 		-16.23 -60.49% 43,848,361 0 0
10.10
26.83
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2021
21.80
 55,568 22.32 22.32 21.35 0 0 0
19/05/2021
22.32
 51,707 22.13 22.39 21.54 0 0 0
18/05/2021
22.13
 23,933 22.32 22.85 21.80 0 0 0
17/05/2021
22.32
 37,300 22.91 22.91 21.93 0 0 0
14/05/2021
22.91
 41,120 22.85 23.24 22.19 0 0 0
13/05/2021
22.85
 20,200 22.98 23.11 22.65 0 0 0
12/05/2021
22.98
 36,520 22.85 23.11 22.72 0 0 0
11/05/2021
22.85
 75,757 22.39 23.50 22.19 0 0 0
10/05/2021
22.39
 58,350 22.85 22.85 22.06 0 0 0
07/05/2021
22.85
 49,800 23.24 23.24 22.72 0 0 0
06/05/2021
23.24
 62,155 22.91 23.30 22.72 0 0 0
05/05/2021
22.91
 56,200 23.04 23.37 22.39 0 0 0
04/05/2021
23.04
 46,625 24.15 24.15 22.13 0 0 0
29/04/2021
24.15
 70,500 23.50 24.15 23.17 0 0 0
28/04/2021
23.50
 27,000 23.70 23.70 23.30 0 0 0
27/04/2021
23.70
 36,162 24.41 24.41 23.43 0 0 0
26/04/2021
24.41
 45,424 25.13 25.13 24.09 0 0 0
23/04/2021
25.13
 16,500 25.33 25.46 24.67 0 0 0
22/04/2021
25.33
 19,000 25.65 25.78 25.20 0 0 0
20/04/2021
25.65
 26,300 25.33 25.65 25.20 0 0 0
19/04/2021
25.33
 26,000 25.46 26.50 25.13 0 0 0
16/04/2021
25.46
 65,000 25.65 25.65 25.00 0 0 0
15/04/2021
25.65
 88,900 26.05 26.11 25.46 0 0 0
14/04/2021
26.05
 83,600 26.44 26.44 25.46 0 0 0
13/04/2021
26.44
 53,349 26.70 26.70 26.11 0 0 0
12/04/2021
26.70
 110,292 26.57 26.76 26.11 0 0 0
09/04/2021
26.57
 50,700 26.83 26.83 26.57 0 0 0
08/04/2021
26.83
 27,822 26.76 27.02 26.70 0 0 0
07/04/2021
26.76
 64,464 26.63 26.96 26.50 0 0 0
06/04/2021
26.63
 74,710 26.89 26.89 26.44 0 0 0
05/04/2021
26.89
 80,920 27.09 27.09 26.44 0 0 0
02/04/2021
27.09
 58,489 26.89 29.96 26.63 0 0 0
01/04/2021
26.89
 81,033 26.76 26.89 26.44 0 0 0
31/03/2021
26.76
 108,011 27.02 27.09 26.24 0 0 0
30/03/2021
27.02
 35,150 26.89 27.35 26.70 0 0 0
29/03/2021
26.89
 74,606 26.76 27.74 26.44 0 0 0
26/03/2021
26.76
 180,900 26.63 26.76 24.81 0 0 0
25/03/2021
26.63
 103,207 27.42 27.74 26.18 0 0 0
24/03/2021
27.42
 87,582 27.74 27.74 26.76 0 0 0
23/03/2021
27.74
 193,471 26.96 28.07 26.76 0 0 0
22/03/2021
26.96
 293,792 25.52 27.35 25.46 0 0 0
19/03/2021
25.52
 79,335 25.39 25.52 25.00 0 0 0
18/03/2021
25.39
 79,800 25.46 25.65 25.20 0 0 0
17/03/2021
25.46
 91,410 25.33 25.78 25.13 0 0 0
16/03/2021
25.33
 40,625 25.65 25.98 25.13 0 0 0
15/03/2021
25.65
 57,300 25.72 26.05 25.39 0 0 0
12/03/2021
25.72
 66,857 25.52 25.98 25.13 0 0 0
11/03/2021
25.52
 37,418 25.92 26.05 25.33 0 0 0
10/03/2021
25.92
 58,638 25.98 26.24 25.72 0 0 0
09/03/2021
25.98
 92,300 25.92 26.11 25.72 0 0 0
08/03/2021
25.92
 151,131 25.20 26.24 25.20 0 0 0
05/03/2021
25.20
 113,290 24.67 25.33 24.15 0 0 0
04/03/2021
24.67
 46,040 24.81 24.81 24.35 0 0 0
03/03/2021
24.81
 60,797 24.61 24.81 24.48 0 0 0
02/03/2021
24.61
 64,500 24.54 24.81 24.41 0 0 0
01/03/2021
24.54
 44,674 24.54 24.81 24.41 0 0 0
26/02/2021
24.54
 61,505 24.48 24.54 24.09 0 0 0
25/02/2021
24.48
 81,912 24.41 24.48 24.02 0 0 0
24/02/2021
24.41
 88,390 24.35 24.54 24.02 0 0 0
23/02/2021
24.35
 55,967 24.15 24.48 23.83 0 0 0
22/02/2021
24.15
 96,595 23.83 24.67 23.37 0 0 0
19/02/2021
23.83
 42,300 23.70 23.96 23.11 0 0 0
18/02/2021
23.70
 22,200 23.89 23.89 23.30 0 0 0
17/02/2021
23.89
 25,800 23.50 25.33 22.85 0 0 0
09/02/2021
23.50
 56,627 22.19 23.50 21.54 0 0 0
08/02/2021
22.19
 52,900 22.85 22.85 21.54 0 0 0
05/02/2021
22.85
 29,221 23.11 23.17 22.65 0 0 0
04/02/2021
23.11
 15,691 23.30 23.30 22.52 0 0 0
03/02/2021
23.30
 27,252 24.02 24.02 22.65 0 0 0
02/02/2021
24.02
 43,400 22.91 24.74 22.19 0 0 0
01/02/2021
22.91
 20,400 24.22 24.22 22.59 0 0 0
29/01/2021
24.22
 46,604 22.85 24.48 21.87 0 0 0
28/01/2021
22.85
 113,036 24.15 24.15 20.69 0 0 0
27/01/2021
24.15
 75,802 25.33 25.33 23.83 0 0 0
26/01/2021
25.33
 70,449 25.78 26.05 24.22 0 0 0
25/01/2021
25.78
 62,884 26.05 26.11 25.13 0 0 0
22/01/2021
26.05
 55,100 26.11 26.24 25.78 0 0 0
21/01/2021
26.11
 53,702 25.98 26.31 25.52 0 0 0
20/01/2021
25.98
 113,260 26.76 26.76 24.81 0 0 0
19/01/2021
26.76
 95,264 26.70 28.07 25.07 0 0 0
18/01/2021
26.70
 87,559 26.44 26.89 25.92 0 0 0
15/01/2021
26.44
 228,644 25.13 26.50 24.94 0 0 0
14/01/2021
25.13
 74,600 25.13 25.20 24.81 0 0 0
13/01/2021
25.13
 102,645 25.00 25.20 24.81 0 0 0
12/01/2021
25.00
 66,000 25.07 25.13 24.67 0 0 0
11/01/2021
25.07
 94,300 25.00 25.13 24.74 0 0 0
08/01/2021
25.00
 83,300 24.87 25.00 24.48 0 0 0
07/01/2021
24.87
 49,000 25.00 25.00 24.48 0 0 0
06/01/2021
25.00
 81,000 25.33 25.39 24.61 0 0 0
05/01/2021
25.33
 116,800 25.00 25.39 24.74 0 0 0
04/01/2021
25.00
 57,500 25.13 25.46 25.00 0 0 0
31/12/2020
25.13
 122,000 24.94 25.26 24.67 0 0 0
30/12/2020
24.94
 128,900 24.67 25.00 24.54 0 0 0
29/12/2020
24.67
 54,200 24.81 25.00 24.48 0 0 0
28/12/2020
24.81
 134,900 24.48 25.46 24.28 0 0 0
25/12/2020
24.48
 69,797 24.41 24.61 22.19 0 0 0
24/12/2020
24.41
 41,000 24.15 24.67 23.70 0 0 0
23/12/2020
24.15
 46,740 24.48 24.81 23.83 0 0 0
22/12/2020
24.48
 86,940 24.35 24.48 23.76 0 0 0
21/12/2020
24.35
 55,091 24.48 24.48 23.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |