CTCP Du lịch Vietourist (vtd)

5.20
-0.10
(-1.89%)
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
(2026-05-19) 		-0.10 -1.85% 7,576,100 0 0
4.90
5.40
5.30
2 tháng
(2026-04-20) 		-0.80 -13.11% 16,714,600 0 0
4.90
7
5.30
3 tháng
(2026-03-20) 		-0.90 -14.52% 17,534,400 0 0
4.90
7
5.30
6 tháng
(2025-12-22) 		-1.30 -19.70% 21,371,100 0 0
4.90
7
5.30
12 tháng
(2025-06-23) 		-4.20 -44.21% 49,425,300 0 0
4.90
9.90
5.30
24 tháng
(2024-06-28) 		-3.40 -39.08% 83,581,139 0 0
4.90
11.30
5.30
36 tháng
(2023-07-04) 		-6 -53.10% 105,626,472 0 0
4.90
11.70
5.30
60 tháng
(2021-07-14) 		-7.60 -58.91% 173,837,878 0 0
4.90
26.40
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2020
10.80
 133,000 11 11.30 10.40 0 0 0
30/10/2020
11
 102,880 10.70 11.30 10.30 0 0 0
29/10/2020
10.70
 164,040 11.30 11.50 10.20 0 0 0
28/10/2020
11.30
 646,700 11.50 11.50 11.10 0 0 0
27/10/2020
11.50
 304,270 11.60 11.70 10.90 0 0 0
26/10/2020
11.60
 433,320 12.10 12.40 11.40 0 0 0
23/10/2020
12.10
 76,060 12.10 12.70 11.90 0 0 0
22/10/2020
12.10
 75,000 11.60 12.10 11.50 0 0 0
21/10/2020
11.60
 370,610 11.50 11.70 10.30 0 0 0
20/10/2020
11.50
 219,300 12.20 12.30 11.40 0 0 0
19/10/2020
12.20
 91,560 12.80 12.80 12 0 0 0
16/10/2020
12.80
 542,800 13.50 14 12.50 0 0 0
15/10/2020
13.50
 474,900 12.70 14.40 12.70 0 0 0
14/10/2020
12.70
 78,330 12.30 12.70 12.30 0 0 0
13/10/2020
12.30
 544,500 11.90 12.30 10 0 0 0
12/10/2020
11.90
 341,700 12 12.10 10.20 0 0 0
09/10/2020
12
 39,850 12.10 12.10 11.80 0 0 0
08/10/2020
12.10
 19,900 12.30 12.30 12 0 0 0
07/10/2020
12.30
 12,350 12 12.30 12 0 0 0
06/10/2020
12
 133,030 12.40 12.40 11.90 0 0 0
05/10/2020
12.40
 19,120 12.50 12.50 12.40 0 0 0
02/10/2020
12.50
 35,000 12.60 12.60 12.30 0 0 0
01/10/2020
12.60
 18,700 12.40 12.60 12.40 0 0 0
30/09/2020
12.40
 117,420 12.50 12.50 12.30 0 0 0
29/09/2020
12.50
 102,110 12.60 12.60 12.30 0 0 0
28/09/2020
12.60
 84,200 12.80 12.90 12.40 0 0 0
25/09/2020
12.80
 27,210 12.90 13.10 12.70 0 0 0
24/09/2020
12.90
 178,700 12.80 13.10 12.80 0 0 0
23/09/2020
12.80
 194,980 12.60 13.10 12.50 0 0 0
22/09/2020
12.60
 30,804 12.80 12.80 12.50 0 0 0
21/09/2020
12.80
 191,910 13 13.10 12.70 0 0 0
18/09/2020
13
 118,161 13.30 13.30 12.60 0 0 0
17/09/2020
13.30
 93,900 13.20 13.90 13.10 0 0 0
16/09/2020
13.20
 237,793 13.50 14.90 13.20 0 0 0
15/09/2020
13.50
 331,700 12.90 14.10 12.70 0 0 0
14/09/2020
12.90
 135,400 12.20 12.90 11.40 0 0 0
11/09/2020
12.20
 181,300 11.50 12.30 10.10 0 0 0
10/09/2020
11.50
 259,000 11.80 12 10 0 0 0
09/09/2020
11.80
 42,300 11.80 11.90 11.50 0 0 0
08/09/2020
11.80
 66,744 11.90 12 11.30 0 0 0
07/09/2020
11.90
 198,400 12 12.30 11.70 0 0 0
04/09/2020
12
 127,849 12.30 12.30 11.70 0 0 0
03/09/2020
12.30
 214,900 12.50 13 12 0 0 0
01/09/2020
12.50
 167,000 12.40 13 12.30 0 0 0
31/08/2020
12.40
 128,222 13.10 13.10 12 0 0 0
28/08/2020
13.10
 194,400 13.60 13.80 13 0 0 0
27/08/2020
13.60
 253,912 14.20 15 13 0 0 0
26/08/2020
14.20
 149,500 13.20 14.20 13.20 0 0 0
25/08/2020
13.20
 157,400 11.80 13.20 11.30 0 0 0
24/08/2020
11.80
 163,471 12.50 12.50 11.30 0 0 0
21/08/2020
12.50
 135,740 13.10 13.30 11.80 0 0 0
20/08/2020
13.10
 34,743 13.30 13.40 13.10 0 0 0
19/08/2020
13.30
 42,500 13.50 13.50 13.20 0 0 0
18/08/2020
13.50
 54,100 14 14 13.20 0 0 0
17/08/2020
14
 150,100 13.90 14.40 13.30 0 0 0
14/08/2020
13.90
 34,035 13.80 14.10 13.70 0 0 0
13/08/2020
13.80
 31,100 13.80 14 13.70 0 0 0
12/08/2020
13.80
 110,500 14.10 14.20 12.50 0 0 0
11/08/2020
14.10
 23,423 14.30 14.40 14 0 0 0
10/08/2020
14.30
 41,916 14.70 16.69 14.20 0 0 0
07/08/2020
14.70
 29,710 14.50 14.80 14.50 0 0 0
06/08/2020
14.50
 63,330 14.50 14.80 14.20 0 0 0
05/08/2020
14.50
 56,410 15 15.30 14.40 0 0 0
04/08/2020
15
 69,386 15.70 16.20 15 0 0 0
03/08/2020
15.70
 137,870 15.50 16.50 15.50 0 0 0
31/07/2020
15.50
 46,811 15 15.90 15 0 0 0
30/07/2020
15
 44,367 14.60 15.10 14.60 0 0 0
29/07/2020
14.60
 181,570 16 16 13.70 0 0 0
28/07/2020
16
 78,021 16.40 16.40 16 0 0 0
27/07/2020
16.40
 191,510 19.30 19.40 16.40 0 0 0
24/07/2020
19.30
 137,200 19 19.40 18.50 0 0 0
23/07/2020
19
 144,200 18.40 19.40 18.30 0 0 0
22/07/2020
18.40
 132,500 18.10 18.40 17.50 0 0 0
21/07/2020
18.10
 174,700 17.70 18.10 16.90 0 0 0
20/07/2020
17.70
 152,000 18.50 18.60 17 0 0 0
17/07/2020
18.50
 41,102 18.60 18.80 18.40 0 0 0
16/07/2020
18.60
 63,301 19 19.10 18.40 0 0 0
15/07/2020
19
 30,690 19.10 19.20 18.90 0 0 0
14/07/2020
19.10
 63,200 19.20 19.60 19 0 0 0
13/07/2020
19.20
 168,600 18.70 19.90 19 0 0 0
10/07/2020
18.70
 103,900 19.20 19.30 18.60 0 0 0
09/07/2020
19.20
 100,200 19.10 19.20 18.40 0 0 0
08/07/2020
19.10
 97,700 19.60 19.60 18.30 0 0 0
07/07/2020
19.60
 302,850 19.90 21 18.20 0 0 0
06/07/2020
19.90
 99,100 19.10 20.10 19.10 0 0 0
03/07/2020
19.10
 60,800 19.40 19.40 18.80 0 0 0
02/07/2020
19.40
 185,930 19.10 19.50 17.50 0 0 0
01/07/2020
19.10
 60,551 20.10 20.10 19.10 0 0 0
30/06/2020
20.10
 89,650 20.40 20.60 20 0 0 0
29/06/2020
20.40
 168,560 21 21.70 20.20 0 0 0
26/06/2020
21
 190,100 20.50 22.30 20.50 0 0 0
25/06/2020
20.50
 47,306 20.40 20.50 20.20 0 0 0
24/06/2020
20.40
 76,110 20.60 20.60 20 0 0 0
23/06/2020
20.60
 118,104 21.20 21.20 20 0 0 0
22/06/2020
21.20
 115,600 21.60 22 20.90 0 0 0
19/06/2020
21.60
 132,761 21.50 22.50 21.40 0 0 0
18/06/2020
21.50
 87,702 20.80 21.80 20.80 0 0 0
17/06/2020
20.80
 50,100 20.50 21.10 20.60 0 0 0
16/06/2020
20.50
 106,100 20.10 21.20 20 0 0 0
15/06/2020
20.10
 113,350 21.90 21.90 20.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |