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

9.80
-0.10
(-1.01%)
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) 		-0.40 -3.92% 261,900 0 0
9.80
10.40
9.90
2 tháng
(2026-04-13) 		-0.90 -8.41% 753,100 0 0
9.80
10.90
9.90
3 tháng
(2026-03-16) 		-0.90 -8.41% 1,226,500 0 0
9.80
11.10
9.90
6 tháng
(2025-12-15) 		-3.40 -25.76% 4,697,000 0 0
9.80
13.60
9.90
12 tháng
(2025-06-17) 		-4.14 -29.71% 13,087,600 0 0
9.80
16.26
9.90
24 tháng
(2024-06-24) 		-6.78 -40.89% 20,501,710 0 0
9.80
16.97
9.90
36 tháng
(2023-06-28) 		-6.26 -38.97% 30,753,403 0 0
9.80
18.28
9.90
60 tháng
(2021-07-08) 		-11.09 -53.08% 42,137,627 0 0
9.80
25.46
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2020
23.50
 17,924 23.63 23.83 22.78 0 0 0
26/10/2020
23.63
 5,283 23.76 23.76 23.11 0 0 0
23/10/2020
23.76
 8,007 23.83 23.83 23.37 0 0 0
22/10/2020
23.83
 13,325 23.83 23.83 23.30 0 0 0
21/10/2020
23.83
 14,411 23.89 24.02 23.50 0 0 0
20/10/2020
23.89
 13,200 24.02 24.15 23.57 0 0 0
19/10/2020
24.02
 73,600 24.15 24.15 23.50 0 0 0
16/10/2020
24.15
 60,400 22.91 24.15 22.91 0 0 0
15/10/2020
22.91
 10,086 23.50 23.50 22.91 0 0 0
14/10/2020
23.50
 8,080 23.63 23.63 22.85 0 0 0
13/10/2020
23.63
 21,400 23.11 23.70 22.91 0 0 0
12/10/2020
23.11
 9,200 23.43 23.63 23.11 0 0 0
09/10/2020
23.43
 10,551 23.57 23.83 23.37 0 0 0
08/10/2020
23.57
 31,910 23.63 23.89 23.17 0 0 0
07/10/2020
23.63
 13,138 23.70 23.83 23.30 0 0 0
06/10/2020
23.70
 14,600 24.02 24.09 23.43 0 0 0
05/10/2020
24.02
 5,534 23.83 24.15 23.70 0 0 0
02/10/2020
23.83
 63,459 23.70 24.48 23.57 0 0 0
01/10/2020
23.70
 14,050 23.76 23.83 23.43 0 0 0
30/09/2020
23.76
 40,300 23.89 23.89 23.11 0 0 0
29/09/2020
23.89
 11,250 24.15 24.15 23.50 0 0 0
28/09/2020
24.15
 14,400 23.96 24.15 23.24 0 0 0
25/09/2020
23.96
 22,120 24.48 24.48 23.70 0 0 0
24/09/2020
24.48
 9,640 24.35 24.54 24.09 0 0 0
23/09/2020
24.35
 34,624 24.35 24.81 24.09 0 0 0
22/09/2020
24.35
 30,305 24.41 24.54 24.15 0 0 0
21/09/2020
24.41
 46,950 24.54 24.54 24.09 0 0 0
18/09/2020
24.54
 49,480 24.74 24.81 24.15 0 0 0
17/09/2020
24.74
 21,620 24.74 24.87 24.35 0 0 0
16/09/2020
24.74
 42,170 24.54 25.00 24.54 0 0 0
15/09/2020
24.54
 81,202 24.15 24.94 24.15 0 0 0
14/09/2020
24.15
 57,140 23.83 24.35 23.50 0 0 0
11/09/2020
23.83
 56,590 23.37 23.83 23.37 0 0 0
10/09/2020
23.37
 28,240 23.37 23.57 22.85 0 0 0
09/09/2020
23.37
 37,799 23.17 23.50 22.19 0 0 0
08/09/2020
23.17
 24,819 23.17 23.17 22.59 0 0 0
07/09/2020
23.17
 20,304 23.11 23.50 22.91 0 0 0
04/09/2020
23.11
 18,240 23.24 23.50 21.54 0 0 0
03/09/2020
23.24
 51,746 23.63 23.63 22.65 0 0 0
01/09/2020
23.63
 52,535 23.43 24.02 23.50 0 0 0
31/08/2020
23.43
 74,687 21.87 23.50 21.87 0 0 0
28/08/2020
21.87
 73,575 21.54 22.00 20.56 0 0 0
27/08/2020
21.54
 48,105 20.56 21.54 20.24 0 0 0
26/08/2020
20.56
 27,729 20.11 20.56 19.97 0 0 0
25/08/2020
20.11
 39,913 20.17 20.17 19.58 0 0 0
24/08/2020
20.17
 28,282 20.24 20.24 19.26 0 0 0
21/08/2020
20.24
 35,833 19.26 21.15 19.00 0 0 0
20/08/2020
19.26
 20,912 19.39 20.56 18.60 0 0 0
19/08/2020
19.39
 28,210 19.32 20.89 18.93 0 0 0
18/08/2020
19.32
 23,600 19.06 20.63 18.93 0 0 0
17/08/2020
19.06
 8,400 19.97 19.97 18.93 0 0 0
14/08/2020
19.97
 31,754 19.32 19.97 19.26 0 0 0
13/08/2020
19.32
 29,630 18.93 20.17 18.87 0 0 0
12/08/2020
18.93
 58,295 19.65 19.65 18.28 0 0 0
11/08/2020
19.65
 10,100 19.58 20.24 18.93 0 0 0
10/08/2020
19.58
 25,620 18.60 20.17 18.80 0 0 0
07/08/2020
18.60
 29,610 19.91 20.17 18.28 0 0 0
06/08/2020
19.91
 8,660 19.45 21.87 18.93 0 0 0
05/08/2020
19.45
 8,760 19.58 20.82 18.60 0 0 0
04/08/2020
19.58
 19,150 18.54 20.17 16.25 0 0 0
03/08/2020
18.54
 23,310 18.34 19.58 18.34 0 0 0
31/07/2020
18.34
 20,360 18.34 18.34 17.56 0 0 0
30/07/2020
18.34
 19,000 17.23 18.34 16.97 0 0 0
29/07/2020
17.23
 31,670 18.80 19.26 16.97 0 0 0
28/07/2020
18.80
 40,680 18.34 18.80 15.73 0 0 0
27/07/2020
18.34
 14,515 20.56 20.56 18.34 0 0 0
24/07/2020
20.56
 28,000 22.85 23.04 19.91 0 0 0
23/07/2020
22.85
 5,800 23.76 23.89 22.85 0 0 0
22/07/2020
23.76
 10,000 23.89 24.87 23.57 0 0 0
21/07/2020
23.89
 1,200 23.89 24.15 23.83 0 0 0
20/07/2020
23.89
 8,600 24.02 24.09 23.37 0 0 0
17/07/2020
24.02
 25,670 23.83 24.02 23.50 0 0 0
16/07/2020
23.83
 12,600 23.96 24.02 23.30 0 0 0
15/07/2020
23.96
 14,000 23.89 24.09 23.37 0 0 0
14/07/2020
23.89
 13,800 24.02 25.98 23.50 0 0 0
13/07/2020
24.02
 21,400 23.83 24.15 23.37 0 0 0
10/07/2020
23.83
 21,100 24.15 24.15 23.50 0 0 0
09/07/2020
24.15
 19,700 24.28 24.41 23.50 0 0 0
08/07/2020
24.28
 6,791 24.15 26.11 23.96 0 0 0
07/07/2020
24.15
 13,645 24.48 26.11 20.69 0 0 0
06/07/2020
24.48
 18,748 24.15 26.11 23.83 0 0 0
03/07/2020
24.15
 5,497 24.02 26.44 24.15 0 0 0
02/07/2020
24.02
 4,000 24.15 24.67 20.37 0 0 0
01/07/2020
24.15
 12,413 24.48 24.48 23.50 0 0 0
30/06/2020
24.48
 10,369 24.15 25.20 23.50 0 0 0
29/06/2020
24.15
 2,110 25.13 25.13 24.15 0 0 0
26/06/2020
25.13
 26,100 24.87 26.76 24.15 0 0 0
25/06/2020
24.87
 1,910 25.13 26.11 24.41 0 0 0
24/06/2020
25.13
 19,498 25.13 25.46 21.48 0 0 0
23/06/2020
25.13
 19,140 24.87 26.11 24.67 0 0 0
22/06/2020
24.87
 4,848 25.46 25.46 22.85 0 0 0
19/06/2020
25.46
 15,055 25.46 25.65 25.26 0 0 0
18/06/2020
25.46
 11,010 25.00 25.78 25.13 0 0 0
17/06/2020
25.00
 6,510 25.33 25.39 25.00 0 0 0
16/06/2020
25.33
 23,360 24.67 25.39 24.48 0 0 0
15/06/2020
24.67
 10,467 25.46 25.78 24.48 0 0 0
12/06/2020
25.46
 23,350 26.18 26.18 24.15 0 0 0
11/06/2020
26.18
 11,152 27.48 28.72 26.11 0 0 0
10/06/2020
27.48
 18,840 28.07 28.40 26.11 0 0 0
09/06/2020
28.07
 23,013 28.13 28.72 23.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |