CTCP Tư vấn Thiết kế Viettel (vtk)

49
-0.10
(-0.20%)
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
(2026-02-11) 		-5.90 -10.83% 343,500 3,600 0.2
44.90
57.30
49.40
2 tháng
(2026-01-12) 		-17 -25.91% 1,569,400 -11,500 -0.8
44.90
70
49.40
3 tháng
(2025-12-15) 		-0.40 -0.82% 1,817,200 -10,500 -0.7
44.90
70
49.40
6 tháng
(2025-09-15) 		-4.40 -8.30% 2,164,200 -3,900 -0.4
44.90
70
49.40
12 tháng
(2025-03-18) 		-17.12 -26.04% 3,807,000 -49,700 -0.3
42.71
70
49.40
24 tháng
(2024-03-25) 		-0.52 -1.05% 19,968,301 -3,260 3.1
42.71
93.05
49.40
36 tháng
(2023-03-29) 		32.23 196.94% 22,971,825 -39,279 -2.2
16.03
93.05
49.40
60 tháng
(2021-04-08) 		36.40 298.41% 24,588,330 -67,544 -3.0
11.51
93.05
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
9.38
 12,120 9.49 9.64 9.38 0 0 0
08/06/2020
9.49
 10,078 9.28 9.57 9.28 400 0 0.0
05/06/2020
9.28
 1,800 9.28 9.28 9.20 0 0 0
04/06/2020
9.24
 1,117 9.20 9.24 9.17 0 0 0
03/06/2020
9.28
 4,000 9.20 9.31 9.02 0 0 0
02/06/2020
9.28
 1,516 9.31 9.31 9.20 0 0 0
01/06/2020
9.31
 4,862 9.28 9.35 9.28 0 0 0
29/05/2020
9.20
 3,100 9.24 9.31 9.20 0 0 0
28/05/2020
9.24
 1,512 9.24 9.24 9.20 0 0 0
27/05/2020
9.20
 8,232 9.28 9.31 9.20 0 0 0
26/05/2020
9.13
 11,560 9.20 9.20 9.06 0 0 0
25/05/2020
9.13
 2,105 9.28 9.28 9.13 0 0 0
22/05/2020
9.24
 3,210 9.06 9.24 9.06 0 0 0
21/05/2020
9.17
 2,360 9.28 9.28 9.17 0 200 -0.0
20/05/2020
9.28
 5,880 9.13 9.31 9.13 0 0 0
19/05/2020
9.02
 8,402 9.35 9.35 9.02 2,400 0 0.1
18/05/2020
9.06
 4,175 9.02 9.17 9.02 2,300 0 0.1
15/05/2020
8.95
 400 8.99 8.99 8.95 0 0 0
14/05/2020
9.06
 210 9.06 9.06 9.06 0 0 0
13/05/2020
9.13
 720 9.06 9.17 9.06 0 0 0
12/05/2020
9.06
 2,700 9.06 9.06 9.02 0 0 0
11/05/2020
9.02
 5,700 9.20 9.28 8.99 0 0 0
08/05/2020
9.10
 10,250 9.20 9.20 9.10 0 0 0
07/05/2020
9.17
 16,900 8.77 9.17 8.73 0 0 0
06/05/2020
8.73
 945 8.66 8.73 8.66 0 0 0
05/05/2020
8.66
 800 8.48 8.66 8.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |