CTCP Tư vấn Thiết kế Viettel (vtk)

53.50
1.70
(3.28%)
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
(2026-05-13) 		1.70 3.38% 263,000 1,100 0
49.50
53.80
52.10
2 tháng
(2026-04-13) 		0.90 1.76% 356,400 2,100 0
48.80
53.80
52.10
3 tháng
(2026-03-16) 		3 6.12% 524,000 2,800 0.0
47.70
53.80
52.10
6 tháng
(2025-12-15) 		3 6.12% 2,351,800 -7,700 -0.7
44.90
70
52.10
12 tháng
(2025-06-17) 		-3.67 -6.60% 3,508,300 -15,500 -0.5
44.90
70
52.10
24 tháng
(2024-06-24) 		-32.34 -38.34% 12,297,055 25,221 5.2
42.71
86.39
52.10
36 tháng
(2023-06-28) 		35.21 209.77% 23,358,796 -41,432 -2.3
16.75
93.05
52.10
60 tháng
(2021-07-08) 		39.72 323.62% 24,880,026 -85,044 -3.5
11.62
93.05
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
10.01
 3,100 10.01 10.01 10.01 1,800 0 0.0
27/10/2020
10.01
 4,000 10.17 10.17 10.01 3,000 0 0.1
26/10/2020
10.17
 7,300 10.43 10.43 10.17 6,900 1,500 0.1
23/10/2020
10.36
 6,080 10.47 10.55 10.36 0 0 0
22/10/2020
10.05
 7,210 9.90 10.05 9.90 1,800 0 0.0
21/10/2020
9.94
 4,930 9.90 9.94 9.90 2,700 0 0.1
20/10/2020
9.90
 5,750 9.97 9.97 9.90 2,400 0 0.1
19/10/2020
9.97
 2,420 10.05 10.05 9.97 0 0 0
16/10/2020
10.01
 6,210 10.24 10.24 10.01 0 0 0
15/10/2020
10.05
 1,226 9.71 10.66 9.71 0 0 0
14/10/2020
9.74
 8,925 9.86 10.05 9.74 0 0 0
13/10/2020
9.86
 7,414 10.01 10.01 9.86 0 100 -0.0
12/10/2020
10.05
 9,530 9.97 10.13 9.97 0 0 0
09/10/2020
10.05
 15,160 10.24 10.32 10.05 0 0 0
08/10/2020
10.24
 14,680 10.32 10.32 10.24 0 0 0
07/10/2020
10.32
 22,200 10.32 10.43 10.32 0 1,100 -0.0
06/10/2020
10.59
 30,800 10.43 10.74 10.28 0 0 0
05/10/2020
10.32
 23,541 10.70 10.70 10.17 0 0 0
02/10/2020
10.93
 42,624 11.51 11.89 10.24 0 0 0
01/10/2020
11.20
 24,583 11.12 11.20 10.74 1,100 0 0
30/09/2020
10.20
 84,594 9.21 10.20 9.21 1,600 0 0.0
29/09/2020
8.90
 3,800 8.90 8.90 8.86 0 0 0
28/09/2020
8.86
 300 8.86 8.86 8.86 0 0 0
25/09/2020
8.86
 7,000 8.82 8.86 8.82 0 0 0
24/09/2020
8.82
 1,300 8.82 8.82 8.82 0 0 0
23/09/2020
8.63
 100 8.63 8.63 8.63 0 0 0
22/09/2020
9.13
 300 9.05 9.13 9.05 0 0 0
21/09/2020
9.05
 1,300 9.01 9.05 9.01 0 0 0
18/09/2020
8.90
 7,500 8.90 8.94 8.90 0 0 0
17/09/2020
8.94
 15,300 9.05 9.05 8.90 0 0 0
16/09/2020
9.05
 1,400 9.05 9.05 9.05 0 0 0
15/09/2020
9.09
 1,000 9.09 9.13 9.09 0 0 0
14/09/2020
9.21
 2,800 9.21 9.21 9.21 2,000 0 0.0
11/09/2020
9.13
 2,000 9.17 9.21 9.05 0 0 0
10/09/2020
9.21
 2,137 9.21 9.21 9.21 0 0 0
09/09/2020
9.28
 406 9.40 9.40 9.28 1,100 0 0.0
08/09/2020
9.21
 2,135 9.21 9.40 9.21 1,100 0 0.0
07/09/2020
9.21
 1,200 9.21 9.21 9.21 0 0 0
04/09/2020
9.21
 1,700 9.21 9.21 9.21 0 0 0
03/09/2020
9.21
 1,991 9.21 9.28 9.21 0 0 0
01/09/2020
9.21
 820 9.21 9.21 9.21 0 0 0
31/08/2020
9.21
 4,600 9.21 9.21 9.21 0 0 0
28/08/2020
9.21
 4,800 9.24 9.40 9.21 0 0 0
27/08/2020
9.24
 139 9.24 9.24 9.24 0 0 0
26/08/2020
9.40
 4,101 9.40 9.44 9.40 0 0 0
25/08/2020
9.44
 2,791 9.40 9.44 9.40 0 0 0
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2020
9.21
 5,896 9.17 9.24 9.17 0 0 0
21/08/2020
9.17
 3,200 9.24 9.24 9.17 0 0 0
20/08/2020
9.17
 7,000 9.24 9.31 9.17 0 0 0
19/08/2020
9.24
 3,339 9.02 9.24 9.02 0 0 0
18/08/2020
9.10
 4,231 9.13 9.13 8.70 0 0 0
17/08/2020
9.02
 1,828 9.24 9.38 9.02 0 0 0
14/08/2020
9.02
 14,600 8.81 9.75 8.81 0 0 0
13/08/2020
8.48
 500 8.63 8.63 8.48 0 0 0
12/08/2020
8.63
 1,100 8.45 8.63 8.45 0 0 0
11/08/2020
8.37
 1,800 8.52 8.52 8.37 0 0 0
10/08/2020
8.66
 600 8.48 8.66 8.48 0 0 0
07/08/2020
8.55
 5,000 8.30 8.55 8.27 0 0 0
06/08/2020
8.59
 2,100 8.59 8.59 8.16 0 0 0
05/08/2020
8.52
 1,500 8.52 8.66 8.52 0 0 0
04/08/2020
8.41
 1,400 8.66 8.66 8.41 0 0 0
03/08/2020
8.30
 700 8.66 8.66 8.30 0 0 0
31/07/2020
8.30
 1,510 8.30 8.34 8.30 0 0 0
30/07/2020
8.05
 100 8.05 8.05 8.05 0 0 0
29/07/2020
7.58
 100 7.58 7.58 7.58 0 0 0
28/07/2020
8.52
 6,500 8.48 8.59 8.48 0 0 0
27/07/2020
8.73
 10 8.73 8.73 8.73 0 0 0
24/07/2020
8.73
 100 8.73 8.73 8.73 0 0 0
23/07/2020
8.73
 5,300 8.73 8.77 8.73 0 0 0
22/07/2020
8.73
 2,000 8.73 8.73 8.73 0 0 0
21/07/2020
9.02
 506 8.99 9.02 8.99 0 0 0
20/07/2020
9.02
 0 9.02 9.02 9.02 0 0 0
17/07/2020
9.10
 2,600 9.02 9.10 8.99 0 0 0
16/07/2020
8.95
 6,100 8.92 8.95 8.92 0 0 0
15/07/2020
9.02
 4,700 8.95 9.02 8.92 0 0 0
14/07/2020
8.95
 2,800 8.95 8.95 8.95 0 0 0
13/07/2020
8.95
 2,200 9.02 9.02 8.95 0 0 0
10/07/2020
9.02
 4,300 9.20 9.20 8.92 0 0 0
09/07/2020
9.10
 1,100 9.57 9.57 9.10 0 0 0
08/07/2020
8.95
 8,528 8.88 8.95 8.88 0 0 0
07/07/2020
8.88
 2,000 8.88 8.88 8.88 0 0 0
06/07/2020
8.88
 5,700 9.02 9.06 8.84 0 0 0
03/07/2020
8.88
 3,800 8.81 8.88 8.81 0 0 0
02/07/2020
8.70
 2,000 8.84 8.84 8.70 0 0 0
01/07/2020
8.66
 100 8.66 8.66 8.66 0 0 0
30/06/2020
8.45
 5,810 8.48 8.48 8.45 0 0 0
29/06/2020
8.34
 10,810 8.66 8.66 8.30 0 0 0
26/06/2020
8.73
 4,000 8.84 8.99 8.73 0 0 0
25/06/2020
8.84
 607 8.84 8.84 8.81 0 0 0
24/06/2020
9.06
 807 8.84 9.06 8.84 0 0 0
23/06/2020
9.02
 2,320 9.06 9.06 9.02 0 0 0
22/06/2020
9.13
 3,500 9.13 9.13 8.92 0 0 0
19/06/2020
9.06
 2,100 9.17 9.17 8.95 0 0 0
18/06/2020
9.13
 180 9.13 9.13 9.13 0 0 0
17/06/2020
8.66
 11,800 9.02 9.02 8.66 0 0 0
16/06/2020
9.10
 1,807 9.02 9.10 8.81 0 0 0
15/06/2020
9.02
 10,200 9.17 9.20 8.99 0 0 0
12/06/2020
9.28
 1,720 9.02 9.35 8.99 0 0 0
11/06/2020
9.38
 7,562 9.49 9.67 9.38 0 0 0
10/06/2020
9.49
 4,149 9.49 9.53 9.42 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |