CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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
(2026-02-23) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/06/2020
21.90
 100,400 24.50 24.50 21.80 0 0 0
11/06/2020
24.50
 153,870 25.10 25.20 24.20 0 0 0
10/06/2020
25.10
 224,500 27.40 27.40 25 0 0 0
09/06/2020
27.40
 172,700 29.80 29.80 27.20 0 0 0
08/06/2020
29.80
 212,300 28.20 30.30 26.80 0 0 0
05/06/2020
28.20
 214,900 24.80 28.20 24.60 0 0 0
04/06/2020
24.80
 56,800 24.70 24.90 24.30 0 0 0
03/06/2020
24.70
 91,700 24.30 24.70 23.80 0 0 0
02/06/2020
24.30
 53,300 25.40 25.40 24.30 0 0 0
01/06/2020
25.40
 49,400 26.30 26.40 25.30 0 0 0
29/05/2020
26.30
 20,900 26.80 26.80 26.30 0 0 0
28/05/2020
26.80
 41,700 27.50 27.50 26.20 0 0 0
27/05/2020
27.50
 22,900 27.30 27.50 27.20 0 0 0
26/05/2020
27.30
 51,100 28.20 28.20 27.20 0 0 0
25/05/2020
28.20
 36,800 29.20 29.20 28.20 0 0 0
22/05/2020
29.20
 31,700 29.30 29.40 29 0 0 0
21/05/2020
29.30
 56,200 30.30 30.40 29.10 0 0 0
20/05/2020
30.30
 36,000 30.80 30.80 30.20 0 0 0
19/05/2020
30.80
 41,500 30.90 31.40 30.30 0 0 0
18/05/2020
30.90
 34,300 30.30 30.90 30.30 0 0 0
15/05/2020
30.30
 37,500 31.40 31.50 30.30 0 0 0
14/05/2020
31.40
 31,500 31.80 31.90 31.20 0 0 0
13/05/2020
31.80
 57,000 32.50 32.70 31.70 0 0 0
12/05/2020
32.50
 33,800 32.20 32.60 32.20 0 0 0
11/05/2020
32.20
 31,300 32.20 32.60 32.20 0 0 0
08/05/2020
32.20
 46,100 32.50 32.50 32.10 0 0 0
07/05/2020
32.50
 25,400 32.40 32.50 32.40 0 0 0
06/05/2020
32.40
 21,800 32.30 32.40 32.30 0 0 0
05/05/2020
32.30
 39,644 32.90 32.90 32 0 0 0
04/05/2020
32.90
 20,000 33.40 33.40 30 0 0 0
29/04/2020
33.40
 73,400 33.60 33.70 32.90 0 0 0
28/04/2020
33.60
 75,700 33.40 33.90 33.40 0 0 0
27/04/2020
33.40
 65,100 33.20 33.60 33.20 0 0 0
24/04/2020
33.20
 41,910 33.30 33.30 33.10 0 0 0
23/04/2020
33.30
 65,400 33.10 33.40 33 0 0 0
22/04/2020
33.10
 52,000 32.90 33.10 32.90 0 0 0
21/04/2020
32.90
 76,700 33.50 33.50 32.90 0 0 0
20/04/2020
33.50
 130,200 32.70 33.60 32.60 0 0 0
17/04/2020
32.70
 115,000 32.40 32.70 32.10 0 0 0
16/04/2020
32.40
 82,200 32.90 33 32 0 0 0
15/04/2020
32.90
 80,200 32.70 32.90 32.50 0 0 0
14/04/2020
32.70
 68,600 32.80 32.80 32 0 0 0
13/04/2020
32.80
 52,700 34.60 34.60 32.70 0 0 0
10/04/2020
34.60
 145,700 35.60 36 33.10 0 0 0
09/04/2020
35.60
 131,800 34.60 35.90 34.60 0 0 0
08/04/2020
34.60
 118,600 34.10 35 33.80 0 0 0
07/04/2020
34.10
 114,400 33.30 34.10 33.30 0 0 0
06/04/2020
33.30
 50,150 32.90 33.50 32.90 0 0 0
03/04/2020
32.90
 60,904 32.70 33 32.60 0 0 0
01/04/2020
32.70
 72,700 32.70 32.70 32.60 0 0 0
31/03/2020
32.70
 68,650 32.60 32.80 32.60 0 0 0
30/03/2020
32.60
 125,200 32.80 32.80 32.40 0 0 0
27/03/2020
32.80
 86,800 32.60 32.90 32.60 0 0 0
26/03/2020
32.60
 118,000 32.40 32.60 32.10 0 0 0
25/03/2020
32.40
 31,910 32.20 32.40 32.20 0 0 0
24/03/2020
32.20
 32,740 32.10 32.20 31.80 0 0 0
23/03/2020
32.10
 44,510 32.40 32.60 32 0 0 0
20/03/2020
32.40
 55,800 32.60 32.80 32.30 0 0 0
19/03/2020
32.60
 83,900 32.50 33 32.20 0 0 0
18/03/2020
32.50
 66,500 31.80 32.50 31.70 0 0 0
17/03/2020
31.80
 68,600 31.10 31.90 30.90 0 0 0
16/03/2020
31.10
 48,300 31.70 31.80 31 0 0 0
13/03/2020
31.70
 98,200 30.30 31.90 29.40 0 0 0
12/03/2020
30.30
 59,900 32.10 32.20 30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |