CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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) 		-1.70 -3.26% 78,300 100 0.0
50.10
52.50
50.30
2 tháng
(2025-10-06) 		0.50 1% 255,900 4,300 0.2
47.80
54
50.30
3 tháng
(2025-09-05) 		-4 -7.34% 334,500 6,700 0.3
47.80
54.50
50.30
6 tháng
(2025-06-09) 		-2.25 -4.26% 1,245,200 -28,000 0.2
47.80
59.67
50.30
12 tháng
(2024-12-09) 		-16.97 -25.15% 4,588,957 24,416 5.2
42.71
77.22
50.30
24 tháng
(2023-12-15) 		22.11 77.85% 20,095,889 -195,473 -4.9
27.82
93.05
50.30
36 tháng
(2022-12-20) 		34.22 210.21% 21,305,827 -10,379 -0.9
15.85
93.05
50.30
60 tháng
(2020-12-30) 		38.57 323.31% 23,756,537 -107,454 -4.2
9.82
93.05
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
8.66
 3,200 8.73 8.73 8.66 0 0 0
29/04/2020
8.77
 846 8.77 8.77 8.66 0 0 0
28/04/2020
8.73
 6,282 8.88 8.88 8.73 0 0 0
27/04/2020
8.99
 2,917 9.13 9.13 8.81 0 0 0
24/04/2020
8.88
 9,082 8.66 9.20 8.66 0 0 0
23/04/2020
9.20
 6,163 9.02 9.35 9.02 0 0 0
22/04/2020
8.73
 5,127 8.59 8.73 8.19 0 0 0
21/04/2020
8.66
 19,220 8.30 8.84 8.23 0 0 0
20/04/2020
9.17
 7,914 9.02 9.35 9.02 0 0 0
17/04/2020
9.02
 18,950 8.84 9.02 8.48 0 0 0
16/04/2020
8.55
 10,920 8.48 8.55 8.16 0 0 0
15/04/2020
8.48
 10,320 8.12 8.84 8.12 0 0 0
14/04/2020
8.01
 9,300 7.58 8.09 7.58 0 100 -0.0
13/04/2020
7.47
 2,920 7.58 7.58 7.47 0 0 0
10/04/2020
7.40
 12,338 7.58 7.76 7.40 0 0 0
09/04/2020
7.90
 5,719 7.65 8.12 7.65 0 0 0
08/04/2020
7.62
 3,246 7.62 7.62 7.62 0 0 0
07/04/2020
7.76
 15,222 7.83 7.83 7.51 0 0 0
06/04/2020
7.58
 5,800 7.58 7.76 7.33 0 0 0
03/04/2020
7.15
 4,500 6.86 7.22 6.86 0 0 0
01/04/2020
6.93
 8,700 6.79 6.93 6.79 0 0 0
31/03/2020
6.50
 5,300 6.50 6.68 6.32 100 0 0.0
30/03/2020
6.35
 7,924 6.79 6.82 5.99 0 0 0
27/03/2020
7.00
 11,320 7.07 7.18 6.17 0 0 0
26/03/2020
6.86
 5,000 7.44 7.44 6.86 0 0 0
25/03/2020
7.87
 4,900 7.22 7.87 7.22 0 100 -0.0
24/03/2020
7.18
 2,600 7.18 7.18 7.18 0 0 0
23/03/2020
7.90
 4,900 8.92 8.92 6.86 0 0 0
20/03/2020
7.76
 0 7.76 7.76 7.76 0 0 0
19/03/2020
7.76
 4,500 7.76 7.76 7.76 0 0 0
18/03/2020
8.05
 800 7.83 8.05 7.83 0 0 0
17/03/2020
7.58
 1,500 7.36 7.58 7.36 0 100 -0.0
16/03/2020
7.58
 1,300 7.44 7.58 7.22 0 0 0
13/03/2020
7.69
 4,900 7.04 8.05 6.75 100 0 0.0
12/03/2020
7.76
 5,910 8.30 8.30 7.58 0 0 0
11/03/2020
8.84
 2,810 8.84 9.02 8.30 0 0 0
10/03/2020
8.77
 2,400 9.02 9.02 8.77 0 100 -0.0
09/03/2020
8.66
 20,500 9.02 9.02 8.66 0 500 -0.0
06/03/2020
9.17
 8,000 9.42 9.53 9.13 0 0 0
05/03/2020
9.35
 3,900 9.60 9.60 9.28 100 0 0.0
04/03/2020
9.38
 5,800 9.67 9.67 9.13 0 0 0
03/03/2020
9.67
 730 9.67 9.67 9.67 0 0 0
02/03/2020
9.20
 3,600 10.18 10.18 9.02 0 0 0
28/02/2020
9.35
 1,610 9.57 9.57 9.02 0 0 0
27/02/2020
9.71
 400 9.60 9.82 9.31 0 0 0
26/02/2020
9.57
 200 9.64 9.64 9.57 100 0 0.0
25/02/2020
9.35
 12,354 9.20 9.35 8.66 0 0 0
24/02/2020
9.38
 2,700 9.75 9.75 9.20 0 0 0
21/02/2020
9.82
 3,700 9.93 9.93 9.82 0 0 0
20/02/2020
10.03
 10,300 10.07 10.83 10.03 0 0 0
19/02/2020
9.75
 5,124 9.64 9.75 9.49 0 0 0
18/02/2020
9.46
 4,160 9.78 9.78 9.42 0 0 0
17/02/2020
9.78
 7,400 10.03 10.03 9.60 0 0 0
14/02/2020
10.03
 2,500 10.21 10.21 9.67 0 0 0
13/02/2020
10.14
 7,110 9.75 10.14 9.75 0 0 0
12/02/2020
9.75
 17,210 9.75 9.85 9.67 0 0 0
11/02/2020
9.46
 10,140 9.38 9.57 9.24 0 0 0
10/02/2020
9.35
 2,900 9.38 9.38 9.02 0 0 0
07/02/2020
9.24
 5,908 9.10 9.35 9.10 0 0 0
06/02/2020
9.20
 5,200 8.66 9.20 8.66 0 0 0
05/02/2020
8.66
 3,700 8.59 8.77 8.48 0 0 0
04/02/2020
8.45
 2,200 8.37 8.59 8.30 0 0 0
03/02/2020
8.37
 10,240 8.66 8.81 7.94 0 0 0
31/01/2020
8.84
 5,500 9.38 9.38 8.84 0 0 0
30/01/2020
9.17
 2,500 9.49 9.53 9.17 0 0 0
22/01/2020
9.49
 300 9.49 9.49 9.46 0 0 0
21/01/2020
9.57
 8,630 9.17 9.57 8.84 0 0 0
20/01/2020
8.81
 3,700 8.81 8.84 8.81 200 0 0.0
17/01/2020
8.84
 800 8.84 8.99 8.84 0 0 0
16/01/2020
9.06
 500 9.20 9.20 8.66 0 0 0
15/01/2020
9.17
 1,200 9.17 9.17 9.02 0 0 0
14/01/2020
9.02
 600 9.17 9.17 9.02 0 0 0
13/01/2020
8.66
 600 8.84 8.84 8.66 0 0 0
10/01/2020
8.48
 1,200 8.48 8.48 8.48 0 0 0
09/01/2020
9.02
 0 9.02 9.02 9.02 0 0 0
08/01/2020
9.02
 825 9.02 9.02 9.02 0 0 0
07/01/2020
9.06
 2,200 9.20 9.20 9.02 0 0 0
06/01/2020
9.20
 300 9.20 9.20 9.20 0 0 0
03/01/2020
9.02
 3,106 9.46 9.46 9.02 0 0 0
02/01/2020
9.31
 1,500 9.13 9.31 9.13 0 400 -0.0
31/12/2019
9.20
 3,300 9.02 9.20 8.92 0 0 0
30/12/2019
9.02
 400 8.84 9.02 8.84 0 0 0
27/12/2019
8.84
 100 8.84 8.84 8.84 0 0 0
26/12/2019
9.02
 3,910 9.06 9.06 8.84 0 0 0
25/12/2019
9.06
 900 9.06 9.06 9.06 0 0 0
24/12/2019
9.10
 700 9.57 9.57 9.10 0 0 0
23/12/2019
9.57
 400 9.02 9.57 9.02 0 0 0
20/12/2019
9.57
 610 9.57 9.57 9.57 10 0 0.0
19/12/2019
9.60
 110 9.60 9.60 9.60 0 0 0
18/12/2019
9.57
 1,600 9.60 9.64 9.57 0 0 0
17/12/2019
9.53
 2,000 9.53 9.71 9.53 0 0 0
16/12/2019
9.38
 2,910 9.57 9.57 9.38 0 0 0
13/12/2019
9.42
 1,200 9.82 9.82 9.42 0 0 0
12/12/2019
9.85
 823 9.57 9.85 9.57 0 0 0
11/12/2019
9.57
 2,100 9.24 9.57 9.24 0 0 0
10/12/2019
9.02
 3,814 9.38 9.38 9.02 0 0 0
09/12/2019
9.53
 0 9.53 9.53 9.53 0 0 0
06/12/2019
9.46
 2,170 9.60 9.60 9.38 100 0 0.0
05/12/2019
9.57
 1,200 9.75 9.75 9.57 0 0 0
04/12/2019
9.71
 720 9.49 9.71 9.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |