CTCP Tư vấn Thiết kế Viettel (vtk)

48.90
-0.20
(-0.41%)
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) 		-5.90 -10.83% 343,500 3,600 0.2
44.90
57.30
49.40
2 tháng
(2026-01-12) 		-17 -25.91% 1,569,400 -11,500 -0.8
44.90
70
49.40
3 tháng
(2025-12-15) 		-0.40 -0.82% 1,817,200 -10,500 -0.7
44.90
70
49.40
6 tháng
(2025-09-15) 		-4.40 -8.30% 2,164,200 -3,900 -0.4
44.90
70
49.40
12 tháng
(2025-03-18) 		-17.12 -26.04% 3,807,000 -49,700 -0.3
42.71
70
49.40
24 tháng
(2024-03-25) 		-0.52 -1.05% 19,968,301 -3,260 3.1
42.71
93.05
49.40
36 tháng
(2023-03-29) 		32.23 196.94% 22,971,825 -39,279 -2.2
16.03
93.05
49.40
60 tháng
(2021-04-08) 		36.40 298.41% 24,588,330 -67,544 -3.0
11.51
93.05
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |