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)
18/12/2020
24.48
 36,732 24.74 24.81 24.02 0 0 0
17/12/2020
24.74
 27,800 24.61 24.81 24.15 0 0 0
16/12/2020
24.61
 52,500 24.81 25.13 24.48 0 0 0
15/12/2020
24.81
 97,053 24.74 25.13 24.61 0 0 0
14/12/2020
24.74
 74,929 24.15 24.81 24.15 0 0 0
11/12/2020
24.15
 27,840 24.48 24.48 23.76 0 0 0
10/12/2020
24.48
 98,147 24.09 24.48 23.37 0 0 0
09/12/2020
24.09
 44,544 25.46 25.46 21.54 0 0 0
08/12/2020
25.46
 113,241 24.28 26.11 24.28 0 0 0
07/12/2020
24.28
 148,900 22.19 24.41 22.52 0 0 0
04/12/2020
22.19
 17,260 22.19 22.19 21.80 0 0 0
03/12/2020
22.19
 13,700 21.87 22.19 21.74 0 0 0
02/12/2020
21.87
 18,900 22.59 22.78 21.80 0 0 0
01/12/2020
22.59
 64,630 22.46 22.85 21.87 0 0 0
30/11/2020
22.46
 16,100 22.32 22.46 22.19 0 0 0
27/11/2020
22.32
 20,400 22.52 22.78 22.13 0 0 0
26/11/2020
22.52
 31,312 22.19 22.52 22.19 0 0 0
25/11/2020
22.19
 40,700 22.32 22.85 22.19 0 0 0
24/11/2020
22.32
 45,100 22.78 22.85 22.19 0 0 0
23/11/2020
22.78
 35,300 23.50 23.50 22.46 0 0 0
20/11/2020
23.50
 51,825 22.72 23.50 22.19 0 0 0
19/11/2020
22.72
 44,840 22.98 22.98 22.19 0 0 0
18/11/2020
22.98
 18,271 22.78 22.98 22.19 0 0 0
17/11/2020
22.78
 15,710 22.78 23.11 22.52 0 0 0
16/11/2020
22.78
 22,832 23.17 23.17 22.46 0 0 0
13/11/2020
23.17
 28,700 23.50 23.50 22.65 0 0 0
12/11/2020
23.50
 34,170 23.50 23.50 22.85 0 0 0
11/11/2020
23.50
 54,990 23.50 24.15 23.17 0 0 0
10/11/2020
23.50
 103,221 22.85 23.63 23.17 0 0 0
09/11/2020
22.85
 26,500 23.11 23.11 19.58 0 0 0
06/11/2020
23.11
 7,257 23.11 23.17 21.93 0 0 0
05/11/2020
23.11
 15,700 23.17 23.37 22.39 0 0 0
04/11/2020
23.17
 5,670 23.11 23.43 23.11 0 0 0
03/11/2020
23.11
 11,665 23.37 23.43 22.65 0 0 0
02/11/2020
23.37
 14,700 23.43 23.63 22.85 0 0 0
30/10/2020
23.43
 20,070 23.11 23.83 22.91 0 0 0
29/10/2020
23.11
 11,210 23.43 23.43 22.13 0 0 0
28/10/2020
23.43
 11,800 23.50 24.48 22.98 0 0 0
27/10/2020
23.50
 17,924 23.63 23.83 22.78 0 0 0
26/10/2020
23.63
 5,283 23.76 23.76 23.11 0 0 0
23/10/2020
23.76
 8,007 23.83 23.83 23.37 0 0 0
22/10/2020
23.83
 13,325 23.83 23.83 23.30 0 0 0
21/10/2020
23.83
 14,411 23.89 24.02 23.50 0 0 0
20/10/2020
23.89
 13,200 24.02 24.15 23.57 0 0 0
19/10/2020
24.02
 73,600 24.15 24.15 23.50 0 0 0
16/10/2020
24.15
 60,400 22.91 24.15 22.91 0 0 0
15/10/2020
22.91
 10,086 23.50 23.50 22.91 0 0 0
14/10/2020
23.50
 8,080 23.63 23.63 22.85 0 0 0
13/10/2020
23.63
 21,400 23.11 23.70 22.91 0 0 0
12/10/2020
23.11
 9,200 23.43 23.63 23.11 0 0 0
09/10/2020
23.43
 10,551 23.57 23.83 23.37 0 0 0
08/10/2020
23.57
 31,910 23.63 23.89 23.17 0 0 0
07/10/2020
23.63
 13,138 23.70 23.83 23.30 0 0 0
06/10/2020
23.70
 14,600 24.02 24.09 23.43 0 0 0
05/10/2020
24.02
 5,534 23.83 24.15 23.70 0 0 0
02/10/2020
23.83
 63,459 23.70 24.48 23.57 0 0 0
01/10/2020
23.70
 14,050 23.76 23.83 23.43 0 0 0
30/09/2020
23.76
 40,300 23.89 23.89 23.11 0 0 0
29/09/2020
23.89
 11,250 24.15 24.15 23.50 0 0 0
28/09/2020
24.15
 14,400 23.96 24.15 23.24 0 0 0
25/09/2020
23.96
 22,120 24.48 24.48 23.70 0 0 0
24/09/2020
24.48
 9,640 24.35 24.54 24.09 0 0 0
23/09/2020
24.35
 34,624 24.35 24.81 24.09 0 0 0
22/09/2020
24.35
 30,305 24.41 24.54 24.15 0 0 0
21/09/2020
24.41
 46,950 24.54 24.54 24.09 0 0 0
18/09/2020
24.54
 49,480 24.74 24.81 24.15 0 0 0
17/09/2020
24.74
 21,620 24.74 24.87 24.35 0 0 0
16/09/2020
24.74
 42,170 24.54 25.00 24.54 0 0 0
15/09/2020
24.54
 81,202 24.15 24.94 24.15 0 0 0
14/09/2020
24.15
 57,140 23.83 24.35 23.50 0 0 0
11/09/2020
23.83
 56,590 23.37 23.83 23.37 0 0 0
10/09/2020
23.37
 28,240 23.37 23.57 22.85 0 0 0
09/09/2020
23.37
 37,799 23.17 23.50 22.19 0 0 0
08/09/2020
23.17
 24,819 23.17 23.17 22.59 0 0 0
07/09/2020
23.17
 20,304 23.11 23.50 22.91 0 0 0
04/09/2020
23.11
 18,240 23.24 23.50 21.54 0 0 0
03/09/2020
23.24
 51,746 23.63 23.63 22.65 0 0 0
01/09/2020
23.63
 52,535 23.43 24.02 23.50 0 0 0
31/08/2020
23.43
 74,687 21.87 23.50 21.87 0 0 0
28/08/2020
21.87
 73,575 21.54 22.00 20.56 0 0 0
27/08/2020
21.54
 48,105 20.56 21.54 20.24 0 0 0
26/08/2020
20.56
 27,729 20.11 20.56 19.97 0 0 0
25/08/2020
20.11
 39,913 20.17 20.17 19.58 0 0 0
24/08/2020
20.17
 28,282 20.24 20.24 19.26 0 0 0
21/08/2020
20.24
 35,833 19.26 21.15 19.00 0 0 0
20/08/2020
19.26
 20,912 19.39 20.56 18.60 0 0 0
19/08/2020
19.39
 28,210 19.32 20.89 18.93 0 0 0
18/08/2020
19.32
 23,600 19.06 20.63 18.93 0 0 0
17/08/2020
19.06
 8,400 19.97 19.97 18.93 0 0 0
14/08/2020
19.97
 31,754 19.32 19.97 19.26 0 0 0
13/08/2020
19.32
 29,630 18.93 20.17 18.87 0 0 0
12/08/2020
18.93
 58,295 19.65 19.65 18.28 0 0 0
11/08/2020
19.65
 10,100 19.58 20.24 18.93 0 0 0
10/08/2020
19.58
 25,620 18.60 20.17 18.80 0 0 0
07/08/2020
18.60
 29,610 19.91 20.17 18.28 0 0 0
06/08/2020
19.91
 8,660 19.45 21.87 18.93 0 0 0
05/08/2020
19.45
 8,760 19.58 20.82 18.60 0 0 0
04/08/2020
19.58
 19,150 18.54 20.17 16.25 0 0 0
03/08/2020
18.54
 23,310 18.34 19.58 18.34 0 0 0
31/07/2020
18.34
 20,360 18.34 18.34 17.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |