CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

10.70
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
(2026-03-31) 		0 0% 542,900 0 0
10.50
10.90
10.70
2 tháng
(2026-03-02) 		-1 -8.55% 1,429,100 0 0
10.10
12
10.70
3 tháng
(2026-01-30) 		-2 -15.75% 2,405,400 0 0
10.10
12.70
10.70
6 tháng
(2025-11-03) 		-2.43 -18.51% 5,698,800 0 0
10.10
13.91
10.70
12 tháng
(2025-05-05) 		-2.88 -21.19% 13,610,000 0 0
10.10
16.26
10.70
24 tháng
(2024-05-10) 		-6.34 -37.20% 21,761,153 0 0
10.10
17.17
10.70
36 tháng
(2023-05-16) 		-6.21 -36.71% 30,948,475 0 0
10.10
18.28
10.70
60 tháng
(2021-05-26) 		-11.10 -50.92% 43,198,871 0 0
10.10
25.46
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
23.11
 15,691 23.30 23.30 22.52 0 0 0
03/02/2021
23.30
 27,252 24.02 24.02 22.65 0 0 0
02/02/2021
24.02
 43,400 22.91 24.74 22.19 0 0 0
01/02/2021
22.91
 20,400 24.22 24.22 22.59 0 0 0
29/01/2021
24.22
 46,604 22.85 24.48 21.87 0 0 0
28/01/2021
22.85
 113,036 24.15 24.15 20.69 0 0 0
27/01/2021
24.15
 75,802 25.33 25.33 23.83 0 0 0
26/01/2021
25.33
 70,449 25.78 26.05 24.22 0 0 0
25/01/2021
25.78
 62,884 26.05 26.11 25.13 0 0 0
22/01/2021
26.05
 55,100 26.11 26.24 25.78 0 0 0
21/01/2021
26.11
 53,702 25.98 26.31 25.52 0 0 0
20/01/2021
25.98
 113,260 26.76 26.76 24.81 0 0 0
19/01/2021
26.76
 95,264 26.70 28.07 25.07 0 0 0
18/01/2021
26.70
 87,559 26.44 26.89 25.92 0 0 0
15/01/2021
26.44
 228,644 25.13 26.50 24.94 0 0 0
14/01/2021
25.13
 74,600 25.13 25.20 24.81 0 0 0
13/01/2021
25.13
 102,645 25.00 25.20 24.81 0 0 0
12/01/2021
25.00
 66,000 25.07 25.13 24.67 0 0 0
11/01/2021
25.07
 94,300 25.00 25.13 24.74 0 0 0
08/01/2021
25.00
 83,300 24.87 25.00 24.48 0 0 0
07/01/2021
24.87
 49,000 25.00 25.00 24.48 0 0 0
06/01/2021
25.00
 81,000 25.33 25.39 24.61 0 0 0
05/01/2021
25.33
 116,800 25.00 25.39 24.74 0 0 0
04/01/2021
25.00
 57,500 25.13 25.46 25.00 0 0 0
31/12/2020
25.13
 122,000 24.94 25.26 24.67 0 0 0
30/12/2020
24.94
 128,900 24.67 25.00 24.54 0 0 0
29/12/2020
24.67
 54,200 24.81 25.00 24.48 0 0 0
28/12/2020
24.81
 134,900 24.48 25.46 24.28 0 0 0
25/12/2020
24.48
 69,797 24.41 24.61 22.19 0 0 0
24/12/2020
24.41
 41,000 24.15 24.67 23.70 0 0 0
23/12/2020
24.15
 46,740 24.48 24.81 23.83 0 0 0
22/12/2020
24.48
 86,940 24.35 24.48 23.76 0 0 0
21/12/2020
24.35
 55,091 24.48 24.48 23.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |