CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

15.10
0
(0%)
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) 		-0.10 -0.65% 1,038,300 0 0
14.80
16
15.20
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,042,300 0 0
14.80
17.30
15.20
3 tháng
(2025-09-05) 		-2.10 -12.14% 2,725,000 0 0
14.80
17.30
15.20
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,158,200 0 0
14.80
18.70
15.20
12 tháng
(2024-12-09) 		-0.04 -0.26% 12,277,195 0 0
14.41
18.70
15.20
24 tháng
(2023-12-15) 		0.49 3.31% 22,277,259 0 0
14.41
21.02
15.20
36 tháng
(2022-12-20) 		-0.56 -3.58% 28,513,638 0 0
13.51
21.62
15.20
60 tháng
(2020-12-30) 		-13.48 -46.99% 45,292,120 0 0
13.51
31.90
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2020
30.03
 16,450 30.03 32.28 29.43 0 0 0
28/04/2020
30.03
 500 30.18 32.28 30.03 0 0 0
27/04/2020
30.18
 9,100 31.08 31.08 29.28 0 0 0
24/04/2020
31.08
 4,631 30.78 32.28 30.03 0 0 0
23/04/2020
30.78
 9,630 31.23 31.68 30.70 0 0 0
22/04/2020
31.23
 7,524 30.63 31.90 30.63 0 0 0
21/04/2020
30.63
 11,061 30.63 32.65 30.40 0 0 0
20/04/2020
30.63
 12,390 30.03 31.90 29.88 0 0 0
17/04/2020
30.03
 11,600 29.65 32.28 29.65 0 0 0
16/04/2020
29.65
 11,300 29.65 33.03 28.90 0 0 0
15/04/2020
29.65
 3,600 28.90 32.28 29.43 0 0 0
14/04/2020
28.90
 8,100 29.58 32.43 28.90 0 0 0
13/04/2020
29.58
 5,100 29.65 33.41 28.90 0 0 0
10/04/2020
29.65
 1,500 28.98 32.58 29.28 0 0 0
09/04/2020
28.98
 1,500 29.28 33.03 28.98 0 0 0
08/04/2020
29.28
 3,300 29.28 32.73 29.28 0 0 0
07/04/2020
29.28
 1,450 30.03 30.03 29.28 0 0 0
06/04/2020
30.03
 8,600 29.65 32.43 29.28 0 0 0
03/04/2020
29.65
 1,920 31.53 33.78 28.53 0 0 0
01/04/2020
31.53
 100 28.53 31.53 31.53 0 0 0
31/03/2020
28.53
 1,800 29.05 34.68 28.53 0 0 0
30/03/2020
29.05
 1,400 31.90 34.16 27.78 0 0 0
27/03/2020
31.90
 500 28.38 31.90 31.90 0 0 0
26/03/2020
28.38
 800 28.45 31.53 28.30 0 0 0
25/03/2020
28.45
 650 27.78 29.80 28.38 0 0 0
24/03/2020
27.78
 400 28.08 30.03 27.78 0 0 0
23/03/2020
28.08
 4,310 29.13 29.13 26.42 0 0 0
20/03/2020
29.13
 3,600 30.33 30.33 28.75 0 0 0
19/03/2020
30.33
 5,809 30.70 30.78 29.28 0 0 0
18/03/2020
30.70
 6,770 30.48 31.00 29.28 0 0 0
17/03/2020
30.48
 4,300 30.40 31.45 29.50 0 0 0
16/03/2020
30.40
 2,900 29.65 31.15 30.40 0 0 0
13/03/2020
29.65
 12,400 31.38 31.38 29.65 0 0 0
12/03/2020
31.38
 11,711 31.45 31.45 30.03 0 0 0
11/03/2020
31.45
 5,870 30.78 31.53 30.03 0 0 0
10/03/2020
30.78
 8,063 31.75 31.90 26.95 0 0 0
09/03/2020
31.75
 6,423 31.90 32.28 30.78 0 0 0
06/03/2020
31.90
 7,500 32.58 32.58 31.53 0 0 0
05/03/2020
32.58
 5,912 31.53 33.78 31.15 0 0 0
04/03/2020
31.53
 5,800 32.28 33.63 31.53 0 0 0
03/03/2020
32.28
 7,300 32.58 32.65 32.05 0 0 0
02/03/2020
32.58
 4,800 32.50 32.88 31.53 0 0 0
28/02/2020
32.50
 3,309 32.65 36.78 32.28 0 0 0
27/02/2020
32.65
 2,700 32.28 32.65 31.68 0 0 0
26/02/2020
32.28
 23,202 31.15 32.43 31.75 0 0 0
25/02/2020
31.15
 7,448 31.38 31.98 30.63 0 0 0
24/02/2020
31.38
 9,600 31.90 32.13 30.55 0 0 0
21/02/2020
31.90
 5,177 33.41 33.41 31.60 0 0 0
20/02/2020
33.41
 3,618 32.95 34.16 32.58 0 0 0
19/02/2020
32.95
 4,133 32.65 32.95 30.85 0 0 0
18/02/2020
32.65
 2,500 33.71 33.71 32.28 0 0 0
17/02/2020
33.71
 1,400 34.23 34.23 32.28 0 0 0
14/02/2020
34.23
 5,929 33.56 36.71 33.33 0 0 0
13/02/2020
33.56
 5,200 34.01 34.01 32.65 0 0 0
12/02/2020
34.01
 2,410 34.53 34.53 32.50 0 0 0
11/02/2020
34.53
 6,201 35.88 35.88 32.28 0 0 0
10/02/2020
35.88
 5,008 33.63 37.38 31.60 0 0 0
07/02/2020
33.63
 9,820 33.03 33.63 30.78 0 0 0
06/02/2020
33.03
 4,571 33.71 34.16 32.65 0 0 0
05/02/2020
33.71
 2,600 33.78 34.08 31.53 0 0 0
04/02/2020
33.78
 5,970 35.58 35.58 33.03 0 0 0
03/02/2020
35.58
 15,650 36.71 36.71 31.30 0 0 0
31/01/2020
36.71
 10,750 38.28 38.28 33.11 0 0 0
30/01/2020
38.28
 8,341 39.04 39.64 34.91 0 0 0
22/01/2020
39.04
 8,700 37.46 39.79 36.41 0 0 0
21/01/2020
37.46
 16,399 39.41 39.41 36.03 0 0 0
20/01/2020
39.41
 21,838 40.61 40.91 38.28 0 0 0
17/01/2020
40.61
 10,714 39.94 41.14 40.39 0 0 0
16/01/2020
39.94
 9,508 40.91 41.14 39.86 0 0 0
15/01/2020
40.91
 16,214 41.21 41.29 40.69 0 0 0
14/01/2020
41.21
 32,410 39.79 41.21 40.16 0 0 0
13/01/2020
39.79
 36,018 37.46 39.79 37.16 0 0 0
10/01/2020
37.46
 657 37.53 37.53 36.78 0 0 0
09/01/2020
37.53
 7,210 38.43 39.04 37.16 0 0 0
08/01/2020
38.43
 11,400 38.28 38.66 36.78 0 0 0
07/01/2020
38.28
 6,650 38.28 38.66 32.35 0 0 0
06/01/2020
38.28
 7,710 39.79 39.79 37.53 0 0 0
03/01/2020
39.79
 8,500 39.79 39.79 39.04 0 0 0
02/01/2020
39.79
 11,410 39.41 40.16 39.04 0 0 0
31/12/2019
39.41
 19,600 39.04 39.41 38.28 0 0 0
30/12/2019
39.04
 8,000 38.81 39.04 38.66 0 0 0
27/12/2019
38.81
 13,577 39.79 39.86 38.51 0 0 0
26/12/2019
39.79
 18,970 39.04 40.16 39.04 0 0 0
25/12/2019
39.04
 27,932 37.46 39.04 36.56 0 0 0
24/12/2019
37.46
 28,897 35.96 37.46 35.66 0 0 0
23/12/2019
35.96
 13,800 36.41 36.78 35.28 0 0 0
20/12/2019
36.41
 16,800 35.28 36.41 34.76 0 0 0
19/12/2019
35.28
 13,415 34.53 35.28 33.03 0 0 0
18/12/2019
34.53
 9,060 34.83 35.66 33.18 0 0 0
17/12/2019
34.83
 11,336 34.53 34.83 33.03 0 0 0
16/12/2019
34.53
 800 33.71 36.41 34.53 0 0 0
13/12/2019
33.71
 3,110 34.38 34.53 33.71 0 0 0
12/12/2019
34.38
 5,800 34.53 34.76 34.38 0 0 0
11/12/2019
34.53
 200 33.03 34.53 34.53 0 0 0
10/12/2019
33.03
 3,700 34.08 34.16 32.80 0 0 0
09/12/2019
34.08
 1,100 33.63 34.08 32.65 0 0 0
06/12/2019
33.63
 1,500 33.78 33.78 33.03 0 0 0
05/12/2019
33.78
 1,416 36.03 36.03 31.98 0 0 0
04/12/2019
36.03
 602 31.68 36.03 34.83 0 0 0
03/12/2019
31.68
 1,110 32.28 33.78 31.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |