CTCP Tư vấn Thiết kế Viettel (vtk)

39
1.10
(2.90%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2020
11.34
 10,853 11.38 11.38 11.23 2,500 0 0.1
14/12/2020
11.38
 7,180 11.38 11.56 11.30 0 0 0
11/12/2020
11.19
 28,610 10.82 11.19 10.82 100 100 0
10/12/2020
11.19
 15,531 10.74 11.27 10.74 0 100 -0.0
09/12/2020
11.38
 37,054 11.49 11.49 11.30 4,900 0 0.2
08/12/2020
11.49
 7,306 11.12 11.75 11.12 0 100 -0.0
07/12/2020
11.56
 15,111 9.89 11.79 9.89 0 100 -0.0
04/12/2020
11.56
 14,860 11.27 11.75 11.27 0 100 -0.0
03/12/2020
11.75
 19,846 11.94 12.31 11.56 0 100 -0.0
02/12/2020
12.05
 18,780 11.83 12.16 11.83 0 100 -0.0
01/12/2020
11.75
 17,036 11.38 11.83 11.19 0 100 -0.0
30/11/2020
11.86
 26,292 11.71 11.94 11.71 0 100 -0.0
27/11/2020
11.83
 12,850 11.64 11.94 11.64 0 0 0
26/11/2020
11.94
 13,412 11.56 11.97 11.56 0 0 0
25/11/2020
11.86
 31,000 13.28 13.28 11.56 0 0 0
24/11/2020
13.28
 68,910 13.06 13.54 12.50 0 0 0
23/11/2020
12.20
 89,100 10.63 12.20 10.82 0 10 0
20/11/2020
10.63
 21,130 10.63 10.67 10.63 1,200 400 0.0
19/11/2020
10.48
 5,720 10.63 10.63 10.48 300 100 0.0
18/11/2020
10.45
 18,610 10.45 10.45 10.45 0 0 0
17/11/2020
10.33
 6,110 10.45 10.48 10.30 2,000 0 0.1
16/11/2020
10.45
 6,900 10.45 10.48 10.45 5,000 0 0.1
13/11/2020
10.41
 11,880 10.45 10.48 10.41 6,800 0 0.2
12/11/2020
10.45
 11,100 10.45 10.52 10.45 4,300 0 0.1
11/11/2020
10.45
 15,156 10.48 10.63 10.45 12,700 100 0.4
10/11/2020
10.63
 18,101 10.41 10.67 10.41 0 0 0
09/11/2020
10.45
 19,310 10.11 10.48 10.11 1,000 0 0.0
06/11/2020
10.11
 1,500 11.15 11.15 10.11 0 0 0
05/11/2020
10.07
 13,200 10.07 10.07 10.07 0 0 0
04/11/2020
10.07
 11,546 10.03 10.07 9.96 510 0 0.0
03/11/2020
10.03
 4,700 9.81 10.03 9.77 100 0 0.0
02/11/2020
10.00
 428 9.55 10.00 9.55 0 0 0
30/10/2020
9.89
 2,800 9.89 9.89 9.89 0 0 0
29/10/2020
10.07
 733 9.70 10.37 9.40 0 0 0
28/10/2020
9.74
 3,100 9.74 9.74 9.74 1,800 0 0.0
27/10/2020
9.74
 4,000 9.89 9.89 9.74 3,000 0 0.1
26/10/2020
9.89
 7,300 10.15 10.15 9.89 6,900 1,500 0.1
23/10/2020
10.07
 6,080 10.18 10.26 10.07 0 0 0
22/10/2020
9.77
 7,210 9.62 9.77 9.62 1,800 0 0.0
21/10/2020
9.66
 4,930 9.62 9.66 9.62 2,700 0 0.1
20/10/2020
9.62
 5,750 9.70 9.70 9.62 2,400 0 0.1
19/10/2020
9.70
 2,420 9.77 9.77 9.70 0 0 0
16/10/2020
9.74
 6,210 9.96 9.96 9.74 0 0 0
15/10/2020
9.77
 1,226 9.44 10.37 9.44 0 0 0
14/10/2020
9.48
 8,925 9.59 9.77 9.48 0 0 0
13/10/2020
9.59
 7,414 9.74 9.74 9.59 0 100 -0.0
12/10/2020
9.77
 9,530 9.70 9.85 9.70 0 0 0
09/10/2020
9.77
 15,160 9.96 10.03 9.77 0 0 0
08/10/2020
9.96
 14,680 10.03 10.03 9.96 0 0 0
07/10/2020
10.03
 22,200 10.03 10.15 10.03 0 1,100 -0.0
06/10/2020
10.30
 30,800 10.15 10.45 10.00 0 0 0
05/10/2020
10.03
 23,541 10.41 10.41 9.89 0 0 0
02/10/2020
10.63
 42,624 11.19 11.56 9.96 0 0 0
01/10/2020
10.89
 24,583 10.82 10.89 10.45 1,100 0 0
30/09/2020
9.92
 84,594 8.95 9.92 8.95 1,600 0 0.0
29/09/2020
8.65
 3,800 8.65 8.65 8.62 0 0 0
28/09/2020
8.62
 300 8.62 8.62 8.62 0 0 0
25/09/2020
8.62
 7,000 8.58 8.62 8.58 0 0 0
24/09/2020
8.58
 1,300 8.58 8.58 8.58 0 0 0
23/09/2020
8.39
 100 8.39 8.39 8.39 0 0 0
22/09/2020
8.88
 300 8.80 8.88 8.80 0 0 0
21/09/2020
8.80
 1,300 8.77 8.80 8.77 0 0 0
18/09/2020
8.65
 7,500 8.65 8.69 8.65 0 0 0
17/09/2020
8.69
 15,300 8.80 8.80 8.65 0 0 0
16/09/2020
8.80
 1,400 8.80 8.80 8.80 0 0 0
15/09/2020
8.84
 1,000 8.84 8.88 8.84 0 0 0
14/09/2020
8.95
 2,800 8.95 8.95 8.95 2,000 0 0.0
11/09/2020
8.88
 2,000 8.92 8.95 8.80 0 0 0
10/09/2020
8.95
 2,137 8.95 8.95 8.95 0 0 0
09/09/2020
9.03
 406 9.14 9.14 9.03 1,100 0 0.0
08/09/2020
8.95
 2,135 8.95 9.14 8.95 1,100 0 0.0
07/09/2020
8.95
 1,200 8.95 8.95 8.95 0 0 0
04/09/2020
8.95
 1,700 8.95 8.95 8.95 0 0 0
03/09/2020
8.95
 1,991 8.95 9.03 8.95 0 0 0
01/09/2020
8.95
 820 8.95 8.95 8.95 0 0 0
31/08/2020
8.95
 4,600 8.95 8.95 8.95 0 0 0
28/08/2020
8.95
 4,800 8.99 9.14 8.95 0 0 0
27/08/2020
8.99
 139 8.99 8.99 8.99 0 0 0
26/08/2020
9.14
 4,101 9.14 9.18 9.14 0 0 0
25/08/2020
9.18
 2,791 9.14 9.18 9.14 0 0 0
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2020
8.95
 5,896 8.92 8.99 8.92 0 0 0
21/08/2020
8.92
 3,200 8.99 8.99 8.92 0 0 0
20/08/2020
8.92
 7,000 8.99 9.06 8.92 0 0 0
19/08/2020
8.99
 3,339 8.78 8.99 8.78 0 0 0
18/08/2020
8.85
 4,231 8.88 8.88 8.46 0 0 0
17/08/2020
8.78
 1,828 8.99 9.13 8.78 0 0 0
14/08/2020
8.78
 14,600 8.56 9.48 8.56 0 0 0
13/08/2020
8.25
 500 8.39 8.39 8.25 0 0 0
12/08/2020
8.39
 1,100 8.21 8.39 8.21 0 0 0
11/08/2020
8.14
 1,800 8.28 8.28 8.14 0 0 0
10/08/2020
8.42
 600 8.25 8.42 8.25 0 0 0
07/08/2020
8.32
 5,000 8.07 8.32 8.04 0 0 0
06/08/2020
8.35
 2,100 8.35 8.35 7.93 0 0 0
05/08/2020
8.28
 1,500 8.28 8.42 8.28 0 0 0
04/08/2020
8.18
 1,400 8.42 8.42 8.18 0 0 0
03/08/2020
8.07
 700 8.42 8.42 8.07 0 0 0
31/07/2020
8.07
 1,510 8.07 8.11 8.07 0 0 0
30/07/2020
7.83
 100 7.83 7.83 7.83 0 0 0
29/07/2020
7.37
 100 7.37 7.37 7.37 0 0 0
28/07/2020
8.28
 6,500 8.25 8.35 8.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |