CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-17) 		-1.10 -2.90% 69,700 599 0
35.90
38.10
35.90
2 tháng
(2026-07-16) 		-0.65 -1.75% 245,100 1,708 0
35.90
40.80
35.90
3 tháng
(2026-06-16) 		-3.43 -8.53% 382,600 508 0
35.90
40.80
35.90
6 tháng
(2026-03-18) 		-0.30 -0.80% 901,600 2,308 -0
35.60
40.80
35.90
12 tháng
(2025-09-19) 		-2.76 -6.97% 3,094,700 -992 -0.4
33.51
52.25
35.90
24 tháng
(2024-09-24) 		-7.59 -17.10% 9,918,286 22,324 4.8
31.87
57.64
35.90
36 tháng
(2023-10-02) 		22.48 156.98% 23,400,621 -148,118 -4.4
13.75
69.45
35.90
60 tháng
(2021-10-11) 		26.79 267.52% 25,047,324 -85,536 -3.5
8.89
69.45
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
9.02
 29,490 8.62 9.10 8.62 0 100 -0.0
25/01/2021
9.33
 8,500 9.42 9.42 9.16 0 0 0
22/01/2021
9.45
 16,017 9.45 9.48 9.31 0 0 0
21/01/2021
9.36
 25,231 9.45 9.59 9.02 0 0 0
20/01/2021
9.45
 14,260 9.59 9.59 9.02 0 0 0
19/01/2021
9.45
 32,100 10.11 10.11 8.88 0 0 0
18/01/2021
10.02
 48,327 9.99 10.31 9.99 900 0 0.0
15/01/2021
10.08
 25,403 10.05 10.16 9.88 0 0 0
14/01/2021
10.08
 28,600 10.42 10.42 9.79 0 0 0
13/01/2021
10.39
 42,867 10.39 10.74 10.31 0 0 0
12/01/2021
10.39
 70,129 9.79 10.45 9.73 0 31,500 -1.1
11/01/2021
9.76
 66,134 9.28 9.79 9.28 0 24,500 -0.8
08/01/2021
9.28
 37,633 8.93 9.28 8.88 0 16,500 -0.5
07/01/2021
9.16
 5,470 9.16 9.22 9.10 0 0 0
06/01/2021
9.16
 21,000 9.22 9.28 9.10 8,600 0 0.3
05/01/2021
9.33
 11,316 9.05 9.36 9.05 0 0 0
04/01/2021
9.02
 15,430 8.88 9.05 8.88 2,000 0 0.1
31/12/2020
9.05
 13,709 8.59 9.05 8.59 5,000 0 0.2
30/12/2020
8.90
 9,100 8.90 8.93 8.88 5,000 0 0.0
29/12/2020
8.90
 9,710 8.93 8.93 8.90 5,000 0 0.2
28/12/2020
8.93
 15,147 8.79 8.99 8.79 0 0 0
25/12/2020
8.79
 16,666 8.76 8.79 8.59 2,000 0 0.1
24/12/2020
8.76
 19,300 8.79 8.79 8.73 12,000 0 0.4
23/12/2020
8.79
 11,545 8.79 8.82 8.79 900 0 0.0
22/12/2020
8.82
 18,731 8.68 8.82 8.68 300 0 0.0
21/12/2020
8.68
 18,362 8.73 8.73 8.65 8,900 0 0.3
18/12/2020
8.68
 7,770 8.68 8.70 8.68 4,000 0 0.1
17/12/2020
8.70
 15,870 8.70 8.73 8.68 3,700 0 0.1
16/12/2020
8.68
 7,400 8.70 8.73 8.68 2,500 0 0.0
15/12/2020
8.70
 10,853 8.73 8.73 8.62 2,500 0 0.1
14/12/2020
8.73
 7,180 8.73 8.88 8.68 0 0 0
11/12/2020
8.59
 28,610 8.30 8.59 8.30 100 100 0
10/12/2020
8.59
 15,531 8.25 8.65 8.25 0 100 -0.0
09/12/2020
8.73
 37,054 8.82 8.82 8.68 4,900 0 0.2
08/12/2020
8.82
 7,306 8.53 9.02 8.53 0 100 -0.0
07/12/2020
8.88
 15,111 7.59 9.05 7.59 0 100 -0.0
04/12/2020
8.88
 14,860 8.65 9.02 8.65 0 100 -0.0
03/12/2020
9.02
 19,846 9.16 9.45 8.88 0 100 -0.0
02/12/2020
9.25
 18,780 9.08 9.33 9.08 0 100 -0.0
01/12/2020
9.02
 17,036 8.73 9.08 8.59 0 100 -0.0
30/11/2020
9.10
 26,292 8.99 9.16 8.99 0 100 -0.0
27/11/2020
9.08
 12,850 8.93 9.16 8.93 0 0 0
26/11/2020
9.16
 13,412 8.88 9.19 8.88 0 0 0
25/11/2020
9.10
 31,000 10.19 10.19 8.88 0 0 0
24/11/2020
10.19
 68,910 10.02 10.39 9.59 0 0 0
23/11/2020
9.36
 89,100 8.16 9.36 8.30 0 10 0
20/11/2020
8.16
 21,130 8.16 8.19 8.16 1,200 400 0.0
19/11/2020
8.05
 5,720 8.16 8.16 8.05 300 100 0.0
18/11/2020
8.02
 18,610 8.02 8.02 8.02 0 0 0
17/11/2020
7.93
 6,110 8.02 8.05 7.90 2,000 0 0.1
16/11/2020
8.02
 6,900 8.02 8.05 8.02 5,000 0 0.1
13/11/2020
7.99
 11,880 8.02 8.05 7.99 6,800 0 0.2
12/11/2020
8.02
 11,100 8.02 8.07 8.02 4,300 0 0.1
11/11/2020
8.02
 15,156 8.05 8.16 8.02 12,700 100 0.4
10/11/2020
8.16
 18,101 7.99 8.19 7.99 0 0 0
09/11/2020
8.02
 19,310 7.76 8.05 7.76 1,000 0 0.0
06/11/2020
7.76
 1,500 8.56 8.56 7.76 0 0 0
05/11/2020
7.73
 13,200 7.73 7.73 7.73 0 0 0
04/11/2020
7.73
 11,546 7.70 7.73 7.64 510 0 0.0
03/11/2020
7.70
 4,700 7.53 7.70 7.50 100 0 0.0
02/11/2020
7.67
 428 7.33 7.67 7.33 0 0 0
30/10/2020
7.59
 2,800 7.59 7.59 7.59 0 0 0
29/10/2020
7.73
 733 7.44 7.96 7.22 0 0 0
28/10/2020
7.47
 3,100 7.47 7.47 7.47 1,800 0 0.0
27/10/2020
7.47
 4,000 7.59 7.59 7.47 3,000 0 0.1
26/10/2020
7.59
 7,300 7.79 7.79 7.59 6,900 1,500 0.1
23/10/2020
7.73
 6,080 7.82 7.87 7.73 0 0 0
22/10/2020
7.50
 7,210 7.39 7.50 7.39 1,800 0 0.0
21/10/2020
7.42
 4,930 7.39 7.42 7.39 2,700 0 0.1
20/10/2020
7.39
 5,750 7.44 7.44 7.39 2,400 0 0.1
19/10/2020
7.44
 2,420 7.50 7.50 7.44 0 0 0
16/10/2020
7.47
 6,210 7.64 7.64 7.47 0 0 0
15/10/2020
7.50
 1,226 7.24 7.96 7.24 0 0 0
14/10/2020
7.27
 8,925 7.36 7.50 7.27 0 0 0
13/10/2020
7.36
 7,414 7.47 7.47 7.36 0 100 -0.0
12/10/2020
7.50
 9,530 7.44 7.56 7.44 0 0 0
09/10/2020
7.50
 15,160 7.64 7.70 7.50 0 0 0
08/10/2020
7.64
 14,680 7.70 7.70 7.64 0 0 0
07/10/2020
7.70
 22,200 7.70 7.79 7.70 0 1,100 -0.0
06/10/2020
7.90
 30,800 7.79 8.02 7.67 0 0 0
05/10/2020
7.70
 23,541 7.99 7.99 7.59 0 0 0
02/10/2020
8.16
 42,624 8.59 8.88 7.64 0 0 0
01/10/2020
8.36
 24,583 8.30 8.36 8.02 1,100 0 0
30/09/2020
7.62
 84,594 6.87 7.62 6.87 1,600 0 0.0
29/09/2020
6.64
 3,800 6.64 6.64 6.61 0 0 0
28/09/2020
6.61
 300 6.61 6.61 6.61 0 0 0
25/09/2020
6.61
 7,000 6.59 6.61 6.59 0 0 0
24/09/2020
6.59
 1,300 6.59 6.59 6.59 0 0 0
23/09/2020
6.44
 100 6.44 6.44 6.44 0 0 0
22/09/2020
6.81
 300 6.76 6.81 6.76 0 0 0
21/09/2020
6.76
 1,300 6.73 6.76 6.73 0 0 0
18/09/2020
6.64
 7,500 6.64 6.67 6.64 0 0 0
17/09/2020
6.67
 15,300 6.76 6.76 6.64 0 0 0
16/09/2020
6.76
 1,400 6.76 6.76 6.76 0 0 0
15/09/2020
6.79
 1,000 6.79 6.81 6.79 0 0 0
14/09/2020
6.87
 2,800 6.87 6.87 6.87 2,000 0 0.0
11/09/2020
6.81
 2,000 6.84 6.87 6.76 0 0 0
10/09/2020
6.87
 2,137 6.87 6.87 6.87 0 0 0
09/09/2020
6.93
 406 7.01 7.01 6.93 1,100 0 0.0
08/09/2020
6.87
 2,135 6.87 7.01 6.87 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |