CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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
(2026-02-23) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
11
 81,765 10.60 11.30 10.70 0 0 0
09/11/2020
10.60
 130,993 10.40 10.80 10.40 0 0 0
06/11/2020
10.40
 194,200 10.50 10.90 10.30 0 0 0
05/11/2020
10.50
 25,800 10.60 10.60 10.40 0 0 0
04/11/2020
10.60
 142,900 10.40 11 9.90 0 0 0
03/11/2020
10.40
 286,100 10.80 10.80 9.10 0 0 0
02/11/2020
10.80
 133,000 11 11.30 10.40 0 0 0
30/10/2020
11
 102,880 10.70 11.30 10.30 0 0 0
29/10/2020
10.70
 164,040 11.30 11.50 10.20 0 0 0
28/10/2020
11.30
 646,700 11.50 11.50 11.10 0 0 0
27/10/2020
11.50
 304,270 11.60 11.70 10.90 0 0 0
26/10/2020
11.60
 433,320 12.10 12.40 11.40 0 0 0
23/10/2020
12.10
 76,060 12.10 12.70 11.90 0 0 0
22/10/2020
12.10
 75,000 11.60 12.10 11.50 0 0 0
21/10/2020
11.60
 370,610 11.50 11.70 10.30 0 0 0
20/10/2020
11.50
 219,300 12.20 12.30 11.40 0 0 0
19/10/2020
12.20
 91,560 12.80 12.80 12 0 0 0
16/10/2020
12.80
 542,800 13.50 14 12.50 0 0 0
15/10/2020
13.50
 474,900 12.70 14.40 12.70 0 0 0
14/10/2020
12.70
 78,330 12.30 12.70 12.30 0 0 0
13/10/2020
12.30
 544,500 11.90 12.30 10 0 0 0
12/10/2020
11.90
 341,700 12 12.10 10.20 0 0 0
09/10/2020
12
 39,850 12.10 12.10 11.80 0 0 0
08/10/2020
12.10
 19,900 12.30 12.30 12 0 0 0
07/10/2020
12.30
 12,350 12 12.30 12 0 0 0
06/10/2020
12
 133,030 12.40 12.40 11.90 0 0 0
05/10/2020
12.40
 19,120 12.50 12.50 12.40 0 0 0
02/10/2020
12.50
 35,000 12.60 12.60 12.30 0 0 0
01/10/2020
12.60
 18,700 12.40 12.60 12.40 0 0 0
30/09/2020
12.40
 117,420 12.50 12.50 12.30 0 0 0
29/09/2020
12.50
 102,110 12.60 12.60 12.30 0 0 0
28/09/2020
12.60
 84,200 12.80 12.90 12.40 0 0 0
25/09/2020
12.80
 27,210 12.90 13.10 12.70 0 0 0
24/09/2020
12.90
 178,700 12.80 13.10 12.80 0 0 0
23/09/2020
12.80
 194,980 12.60 13.10 12.50 0 0 0
22/09/2020
12.60
 30,804 12.80 12.80 12.50 0 0 0
21/09/2020
12.80
 191,910 13 13.10 12.70 0 0 0
18/09/2020
13
 118,161 13.30 13.30 12.60 0 0 0
17/09/2020
13.30
 93,900 13.20 13.90 13.10 0 0 0
16/09/2020
13.20
 237,793 13.50 14.90 13.20 0 0 0
15/09/2020
13.50
 331,700 12.90 14.10 12.70 0 0 0
14/09/2020
12.90
 135,400 12.20 12.90 11.40 0 0 0
11/09/2020
12.20
 181,300 11.50 12.30 10.10 0 0 0
10/09/2020
11.50
 259,000 11.80 12 10 0 0 0
09/09/2020
11.80
 42,300 11.80 11.90 11.50 0 0 0
08/09/2020
11.80
 66,744 11.90 12 11.30 0 0 0
07/09/2020
11.90
 198,400 12 12.30 11.70 0 0 0
04/09/2020
12
 127,849 12.30 12.30 11.70 0 0 0
03/09/2020
12.30
 214,900 12.50 13 12 0 0 0
01/09/2020
12.50
 167,000 12.40 13 12.30 0 0 0
31/08/2020
12.40
 128,222 13.10 13.10 12 0 0 0
28/08/2020
13.10
 194,400 13.60 13.80 13 0 0 0
27/08/2020
13.60
 253,912 14.20 15 13 0 0 0
26/08/2020
14.20
 149,500 13.20 14.20 13.20 0 0 0
25/08/2020
13.20
 157,400 11.80 13.20 11.30 0 0 0
24/08/2020
11.80
 163,471 12.50 12.50 11.30 0 0 0
21/08/2020
12.50
 135,740 13.10 13.30 11.80 0 0 0
20/08/2020
13.10
 34,743 13.30 13.40 13.10 0 0 0
19/08/2020
13.30
 42,500 13.50 13.50 13.20 0 0 0
18/08/2020
13.50
 54,100 14 14 13.20 0 0 0
17/08/2020
14
 150,100 13.90 14.40 13.30 0 0 0
14/08/2020
13.90
 34,035 13.80 14.10 13.70 0 0 0
13/08/2020
13.80
 31,100 13.80 14 13.70 0 0 0
12/08/2020
13.80
 110,500 14.10 14.20 12.50 0 0 0
11/08/2020
14.10
 23,423 14.30 14.40 14 0 0 0
10/08/2020
14.30
 41,916 14.70 16.69 14.20 0 0 0
07/08/2020
14.70
 29,710 14.50 14.80 14.50 0 0 0
06/08/2020
14.50
 63,330 14.50 14.80 14.20 0 0 0
05/08/2020
14.50
 56,410 15 15.30 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |