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)
21/09/2020
28.08
 46,950 28.23 28.23 27.70 0 0 0
18/09/2020
28.23
 49,480 28.45 28.53 27.78 0 0 0
17/09/2020
28.45
 21,620 28.45 28.60 28.00 0 0 0
16/09/2020
28.45
 42,170 28.23 28.75 28.23 0 0 0
15/09/2020
28.23
 81,202 27.78 28.68 27.78 0 0 0
14/09/2020
27.78
 57,140 27.40 28.00 27.02 0 0 0
11/09/2020
27.40
 56,590 26.87 27.40 26.87 0 0 0
10/09/2020
26.87
 28,240 26.87 27.10 26.27 0 0 0
09/09/2020
26.87
 37,799 26.65 27.02 25.52 0 0 0
08/09/2020
26.65
 24,819 26.65 26.65 25.97 0 0 0
07/09/2020
26.65
 20,304 26.57 27.02 26.35 0 0 0
04/09/2020
26.57
 18,240 26.72 27.02 24.77 0 0 0
03/09/2020
26.72
 51,746 27.17 27.17 26.05 0 0 0
01/09/2020
27.17
 52,535 26.95 27.63 27.02 0 0 0
31/08/2020
26.95
 74,687 25.15 27.02 25.15 0 0 0
28/08/2020
25.15
 73,575 24.77 25.30 23.65 0 0 0
27/08/2020
24.77
 48,105 23.65 24.77 23.27 0 0 0
26/08/2020
23.65
 27,729 23.12 23.65 22.97 0 0 0
25/08/2020
23.12
 39,913 23.20 23.20 22.52 0 0 0
24/08/2020
23.20
 28,282 23.27 23.27 22.15 0 0 0
21/08/2020
23.27
 35,833 22.15 24.32 21.84 0 0 0
20/08/2020
22.15
 20,912 22.30 23.65 21.39 0 0 0
19/08/2020
22.30
 28,210 22.22 24.02 21.77 0 0 0
18/08/2020
22.22
 23,600 21.92 23.72 21.77 0 0 0
17/08/2020
21.92
 8,400 22.97 22.97 21.77 0 0 0
14/08/2020
22.97
 31,754 22.22 22.97 22.15 0 0 0
13/08/2020
22.22
 29,630 21.77 23.20 21.69 0 0 0
12/08/2020
21.77
 58,295 22.60 22.60 21.02 0 0 0
11/08/2020
22.60
 10,100 22.52 23.27 21.77 0 0 0
10/08/2020
22.52
 25,620 21.39 23.20 21.62 0 0 0
07/08/2020
21.39
 29,610 22.90 23.20 21.02 0 0 0
06/08/2020
22.90
 8,660 22.37 25.15 21.77 0 0 0
05/08/2020
22.37
 8,760 22.52 23.95 21.39 0 0 0
04/08/2020
22.52
 19,150 21.32 23.20 18.69 0 0 0
03/08/2020
21.32
 23,310 21.09 22.52 21.09 0 0 0
31/07/2020
21.09
 20,360 21.09 21.09 20.19 0 0 0
30/07/2020
21.09
 19,000 19.82 21.09 19.52 0 0 0
29/07/2020
19.82
 31,670 21.62 22.15 19.52 0 0 0
28/07/2020
21.62
 40,680 21.09 21.62 18.09 0 0 0
27/07/2020
21.09
 14,515 23.65 23.65 21.09 0 0 0
24/07/2020
23.65
 28,000 26.27 26.50 22.90 0 0 0
23/07/2020
26.27
 5,800 27.32 27.48 26.27 0 0 0
22/07/2020
27.32
 10,000 27.48 28.60 27.10 0 0 0
21/07/2020
27.48
 1,200 27.48 27.78 27.40 0 0 0
20/07/2020
27.48
 8,600 27.63 27.70 26.87 0 0 0
17/07/2020
27.63
 25,670 27.40 27.63 27.02 0 0 0
16/07/2020
27.40
 12,600 27.55 27.63 26.80 0 0 0
15/07/2020
27.55
 14,000 27.48 27.70 26.87 0 0 0
14/07/2020
27.48
 13,800 27.63 29.88 27.02 0 0 0
13/07/2020
27.63
 21,400 27.40 27.78 26.87 0 0 0
10/07/2020
27.40
 21,100 27.78 27.78 27.02 0 0 0
09/07/2020
27.78
 19,700 27.93 28.08 27.02 0 0 0
08/07/2020
27.93
 6,791 27.78 30.03 27.55 0 0 0
07/07/2020
27.78
 13,645 28.15 30.03 23.80 0 0 0
06/07/2020
28.15
 18,748 27.78 30.03 27.40 0 0 0
03/07/2020
27.78
 5,497 27.63 30.40 27.78 0 0 0
02/07/2020
27.63
 4,000 27.78 28.38 23.42 0 0 0
01/07/2020
27.78
 12,413 28.15 28.15 27.02 0 0 0
30/06/2020
28.15
 10,369 27.78 28.98 27.02 0 0 0
29/06/2020
27.78
 2,110 28.90 28.90 27.78 0 0 0
26/06/2020
28.90
 26,100 28.60 30.78 27.78 0 0 0
25/06/2020
28.60
 1,910 28.90 30.03 28.08 0 0 0
24/06/2020
28.90
 19,498 28.90 29.28 24.70 0 0 0
23/06/2020
28.90
 19,140 28.60 30.03 28.38 0 0 0
22/06/2020
28.60
 4,848 29.28 29.28 26.27 0 0 0
19/06/2020
29.28
 15,055 29.28 29.50 29.05 0 0 0
18/06/2020
29.28
 11,010 28.75 29.65 28.90 0 0 0
17/06/2020
28.75
 6,510 29.13 29.20 28.75 0 0 0
16/06/2020
29.13
 23,360 28.38 29.20 28.15 0 0 0
15/06/2020
28.38
 10,467 29.28 29.65 28.15 0 0 0
12/06/2020
29.28
 23,350 30.10 30.10 27.78 0 0 0
11/06/2020
30.10
 11,152 31.60 33.03 30.03 0 0 0
10/06/2020
31.60
 18,840 32.28 32.65 30.03 0 0 0
09/06/2020
32.28
 23,013 32.35 33.03 27.48 0 0 0
08/06/2020
32.35
 49,509 30.03 33.03 30.03 0 0 0
05/06/2020
30.03
 46,050 28.45 30.03 28.45 0 0 0
04/06/2020
28.45
 14,052 27.40 28.53 27.40 0 0 0
03/06/2020
27.40
 4,983 27.78 27.78 27.25 0 0 0
02/06/2020
27.78
 15,740 28.15 28.15 27.02 0 0 0
01/06/2020
28.15
 5,900 28.30 28.53 27.93 0 0 0
29/05/2020
28.30
 2,910 28.60 28.60 28.30 0 0 0
28/05/2020
28.60
 5,540 28.53 28.68 28.53 0 0 0
27/05/2020
28.53
 8,862 28.68 28.83 28.53 0 0 0
26/05/2020
28.68
 16,200 28.68 28.90 28.38 0 0 0
25/05/2020
28.68
 6,850 28.60 28.90 28.45 0 0 0
22/05/2020
28.60
 10,990 28.83 29.65 28.60 0 0 0
21/05/2020
28.83
 19,360 29.20 29.28 24.92 0 0 0
20/05/2020
29.20
 11,298 28.90 29.58 28.90 0 0 0
19/05/2020
28.90
 38,800 28.83 30.03 28.83 0 0 0
18/05/2020
28.83
 6,410 29.13 29.28 28.83 0 0 0
15/05/2020
29.13
 8,200 29.28 29.88 29.05 0 0 0
14/05/2020
29.28
 12,210 29.50 30.48 29.28 0 0 0
13/05/2020
29.50
 16,400 29.65 30.40 29.50 0 0 0
12/05/2020
29.65
 31,000 29.65 31.08 29.28 0 0 0
11/05/2020
29.65
 16,400 29.13 29.88 29.58 0 0 0
08/05/2020
29.13
 14,300 28.90 30.70 29.13 0 0 0
07/05/2020
28.90
 10,140 28.53 31.53 28.90 0 0 0
06/05/2020
28.53
 12,600 29.28 29.88 28.53 0 0 0
05/05/2020
29.28
 3,100 29.73 31.08 29.28 0 0 0
04/05/2020
29.73
 8,200 30.03 31.45 29.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |