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)
22/09/2020
9.13
 300 9.05 9.13 9.05 0 0 0
21/09/2020
9.05
 1,300 9.01 9.05 9.01 0 0 0
18/09/2020
8.90
 7,500 8.90 8.94 8.90 0 0 0
17/09/2020
8.94
 15,300 9.05 9.05 8.90 0 0 0
16/09/2020
9.05
 1,400 9.05 9.05 9.05 0 0 0
15/09/2020
9.09
 1,000 9.09 9.13 9.09 0 0 0
14/09/2020
9.21
 2,800 9.21 9.21 9.21 2,000 0 0.0
11/09/2020
9.13
 2,000 9.17 9.21 9.05 0 0 0
10/09/2020
9.21
 2,137 9.21 9.21 9.21 0 0 0
09/09/2020
9.28
 406 9.40 9.40 9.28 1,100 0 0.0
08/09/2020
9.21
 2,135 9.21 9.40 9.21 1,100 0 0.0
07/09/2020
9.21
 1,200 9.21 9.21 9.21 0 0 0
04/09/2020
9.21
 1,700 9.21 9.21 9.21 0 0 0
03/09/2020
9.21
 1,991 9.21 9.28 9.21 0 0 0
01/09/2020
9.21
 820 9.21 9.21 9.21 0 0 0
31/08/2020
9.21
 4,600 9.21 9.21 9.21 0 0 0
28/08/2020
9.21
 4,800 9.24 9.40 9.21 0 0 0
27/08/2020
9.24
 139 9.24 9.24 9.24 0 0 0
26/08/2020
9.40
 4,101 9.40 9.44 9.40 0 0 0
25/08/2020
9.44
 2,791 9.40 9.44 9.40 0 0 0
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2020
9.21
 5,896 9.17 9.24 9.17 0 0 0
21/08/2020
9.17
 3,200 9.24 9.24 9.17 0 0 0
20/08/2020
9.17
 7,000 9.24 9.31 9.17 0 0 0
19/08/2020
9.24
 3,339 9.02 9.24 9.02 0 0 0
18/08/2020
9.10
 4,231 9.13 9.13 8.70 0 0 0
17/08/2020
9.02
 1,828 9.24 9.38 9.02 0 0 0
14/08/2020
9.02
 14,600 8.81 9.75 8.81 0 0 0
13/08/2020
8.48
 500 8.63 8.63 8.48 0 0 0
12/08/2020
8.63
 1,100 8.45 8.63 8.45 0 0 0
11/08/2020
8.37
 1,800 8.52 8.52 8.37 0 0 0
10/08/2020
8.66
 600 8.48 8.66 8.48 0 0 0
07/08/2020
8.55
 5,000 8.30 8.55 8.27 0 0 0
06/08/2020
8.59
 2,100 8.59 8.59 8.16 0 0 0
05/08/2020
8.52
 1,500 8.52 8.66 8.52 0 0 0
04/08/2020
8.41
 1,400 8.66 8.66 8.41 0 0 0
03/08/2020
8.30
 700 8.66 8.66 8.30 0 0 0
31/07/2020
8.30
 1,510 8.30 8.34 8.30 0 0 0
30/07/2020
8.05
 100 8.05 8.05 8.05 0 0 0
29/07/2020
7.58
 100 7.58 7.58 7.58 0 0 0
28/07/2020
8.52
 6,500 8.48 8.59 8.48 0 0 0
27/07/2020
8.73
 10 8.73 8.73 8.73 0 0 0
24/07/2020
8.73
 100 8.73 8.73 8.73 0 0 0
23/07/2020
8.73
 5,300 8.73 8.77 8.73 0 0 0
22/07/2020
8.73
 2,000 8.73 8.73 8.73 0 0 0
21/07/2020
9.02
 506 8.99 9.02 8.99 0 0 0
20/07/2020
9.02
 0 9.02 9.02 9.02 0 0 0
17/07/2020
9.10
 2,600 9.02 9.10 8.99 0 0 0
16/07/2020
8.95
 6,100 8.92 8.95 8.92 0 0 0
15/07/2020
9.02
 4,700 8.95 9.02 8.92 0 0 0
14/07/2020
8.95
 2,800 8.95 8.95 8.95 0 0 0
13/07/2020
8.95
 2,200 9.02 9.02 8.95 0 0 0
10/07/2020
9.02
 4,300 9.20 9.20 8.92 0 0 0
09/07/2020
9.10
 1,100 9.57 9.57 9.10 0 0 0
08/07/2020
8.95
 8,528 8.88 8.95 8.88 0 0 0
07/07/2020
8.88
 2,000 8.88 8.88 8.88 0 0 0
06/07/2020
8.88
 5,700 9.02 9.06 8.84 0 0 0
03/07/2020
8.88
 3,800 8.81 8.88 8.81 0 0 0
02/07/2020
8.70
 2,000 8.84 8.84 8.70 0 0 0
01/07/2020
8.66
 100 8.66 8.66 8.66 0 0 0
30/06/2020
8.45
 5,810 8.48 8.48 8.45 0 0 0
29/06/2020
8.34
 10,810 8.66 8.66 8.30 0 0 0
26/06/2020
8.73
 4,000 8.84 8.99 8.73 0 0 0
25/06/2020
8.84
 607 8.84 8.84 8.81 0 0 0
24/06/2020
9.06
 807 8.84 9.06 8.84 0 0 0
23/06/2020
9.02
 2,320 9.06 9.06 9.02 0 0 0
22/06/2020
9.13
 3,500 9.13 9.13 8.92 0 0 0
19/06/2020
9.06
 2,100 9.17 9.17 8.95 0 0 0
18/06/2020
9.13
 180 9.13 9.13 9.13 0 0 0
17/06/2020
8.66
 11,800 9.02 9.02 8.66 0 0 0
16/06/2020
9.10
 1,807 9.02 9.10 8.81 0 0 0
15/06/2020
9.02
 10,200 9.17 9.20 8.99 0 0 0
12/06/2020
9.28
 1,720 9.02 9.35 8.99 0 0 0
11/06/2020
9.38
 7,562 9.49 9.67 9.38 0 0 0
10/06/2020
9.49
 4,149 9.49 9.53 9.42 40 0 0.0
09/06/2020
9.38
 12,120 9.49 9.64 9.38 0 0 0
08/06/2020
9.49
 10,078 9.28 9.57 9.28 400 0 0.0
05/06/2020
9.28
 1,800 9.28 9.28 9.20 0 0 0
04/06/2020
9.24
 1,117 9.20 9.24 9.17 0 0 0
03/06/2020
9.28
 4,000 9.20 9.31 9.02 0 0 0
02/06/2020
9.28
 1,516 9.31 9.31 9.20 0 0 0
01/06/2020
9.31
 4,862 9.28 9.35 9.28 0 0 0
29/05/2020
9.20
 3,100 9.24 9.31 9.20 0 0 0
28/05/2020
9.24
 1,512 9.24 9.24 9.20 0 0 0
27/05/2020
9.20
 8,232 9.28 9.31 9.20 0 0 0
26/05/2020
9.13
 11,560 9.20 9.20 9.06 0 0 0
25/05/2020
9.13
 2,105 9.28 9.28 9.13 0 0 0
22/05/2020
9.24
 3,210 9.06 9.24 9.06 0 0 0
21/05/2020
9.17
 2,360 9.28 9.28 9.17 0 200 -0.0
20/05/2020
9.28
 5,880 9.13 9.31 9.13 0 0 0
19/05/2020
9.02
 8,402 9.35 9.35 9.02 2,400 0 0.1
18/05/2020
9.06
 4,175 9.02 9.17 9.02 2,300 0 0.1
15/05/2020
8.95
 400 8.99 8.99 8.95 0 0 0
14/05/2020
9.06
 210 9.06 9.06 9.06 0 0 0
13/05/2020
9.13
 720 9.06 9.17 9.06 0 0 0
12/05/2020
9.06
 2,700 9.06 9.06 9.02 0 0 0
11/05/2020
9.02
 5,700 9.20 9.28 8.99 0 0 0
08/05/2020
9.10
 10,250 9.20 9.20 9.10 0 0 0
07/05/2020
9.17
 16,900 8.77 9.17 8.73 0 0 0
06/05/2020
8.73
 945 8.66 8.73 8.66 0 0 0
05/05/2020
8.66
 800 8.48 8.66 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |