CTCP Du lịch Vietourist (vtd)

5.10
-0.20
(-3.77%)
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
(2026-05-19) 		-0.10 -1.85% 7,576,100 0 0
4.90
5.40
5.30
2 tháng
(2026-04-20) 		-0.80 -13.11% 16,714,600 0 0
4.90
7
5.30
3 tháng
(2026-03-20) 		-0.90 -14.52% 17,534,400 0 0
4.90
7
5.30
6 tháng
(2025-12-22) 		-1.30 -19.70% 21,371,100 0 0
4.90
7
5.30
12 tháng
(2025-06-23) 		-4.20 -44.21% 49,425,300 0 0
4.90
9.90
5.30
24 tháng
(2024-06-28) 		-3.40 -39.08% 83,581,139 0 0
4.90
11.30
5.30
36 tháng
(2023-07-04) 		-6 -53.10% 105,626,472 0 0
4.90
11.70
5.30
60 tháng
(2021-07-14) 		-7.60 -58.91% 173,837,878 0 0
4.90
26.40
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2020
21.90
 100,400 24.50 24.50 21.80 0 0 0
11/06/2020
24.50
 153,870 25.10 25.20 24.20 0 0 0
10/06/2020
25.10
 224,500 27.40 27.40 25 0 0 0
09/06/2020
27.40
 172,700 29.80 29.80 27.20 0 0 0
08/06/2020
29.80
 212,300 28.20 30.30 26.80 0 0 0
05/06/2020
28.20
 214,900 24.80 28.20 24.60 0 0 0
04/06/2020
24.80
 56,800 24.70 24.90 24.30 0 0 0
03/06/2020
24.70
 91,700 24.30 24.70 23.80 0 0 0
02/06/2020
24.30
 53,300 25.40 25.40 24.30 0 0 0
01/06/2020
25.40
 49,400 26.30 26.40 25.30 0 0 0
29/05/2020
26.30
 20,900 26.80 26.80 26.30 0 0 0
28/05/2020
26.80
 41,700 27.50 27.50 26.20 0 0 0
27/05/2020
27.50
 22,900 27.30 27.50 27.20 0 0 0
26/05/2020
27.30
 51,100 28.20 28.20 27.20 0 0 0
25/05/2020
28.20
 36,800 29.20 29.20 28.20 0 0 0
22/05/2020
29.20
 31,700 29.30 29.40 29 0 0 0
21/05/2020
29.30
 56,200 30.30 30.40 29.10 0 0 0
20/05/2020
30.30
 36,000 30.80 30.80 30.20 0 0 0
19/05/2020
30.80
 41,500 30.90 31.40 30.30 0 0 0
18/05/2020
30.90
 34,300 30.30 30.90 30.30 0 0 0
15/05/2020
30.30
 37,500 31.40 31.50 30.30 0 0 0
14/05/2020
31.40
 31,500 31.80 31.90 31.20 0 0 0
13/05/2020
31.80
 57,000 32.50 32.70 31.70 0 0 0
12/05/2020
32.50
 33,800 32.20 32.60 32.20 0 0 0
11/05/2020
32.20
 31,300 32.20 32.60 32.20 0 0 0
08/05/2020
32.20
 46,100 32.50 32.50 32.10 0 0 0
07/05/2020
32.50
 25,400 32.40 32.50 32.40 0 0 0
06/05/2020
32.40
 21,800 32.30 32.40 32.30 0 0 0
05/05/2020
32.30
 39,644 32.90 32.90 32 0 0 0
04/05/2020
32.90
 20,000 33.40 33.40 30 0 0 0
29/04/2020
33.40
 73,400 33.60 33.70 32.90 0 0 0
28/04/2020
33.60
 75,700 33.40 33.90 33.40 0 0 0
27/04/2020
33.40
 65,100 33.20 33.60 33.20 0 0 0
24/04/2020
33.20
 41,910 33.30 33.30 33.10 0 0 0
23/04/2020
33.30
 65,400 33.10 33.40 33 0 0 0
22/04/2020
33.10
 52,000 32.90 33.10 32.90 0 0 0
21/04/2020
32.90
 76,700 33.50 33.50 32.90 0 0 0
20/04/2020
33.50
 130,200 32.70 33.60 32.60 0 0 0
17/04/2020
32.70
 115,000 32.40 32.70 32.10 0 0 0
16/04/2020
32.40
 82,200 32.90 33 32 0 0 0
15/04/2020
32.90
 80,200 32.70 32.90 32.50 0 0 0
14/04/2020
32.70
 68,600 32.80 32.80 32 0 0 0
13/04/2020
32.80
 52,700 34.60 34.60 32.70 0 0 0
10/04/2020
34.60
 145,700 35.60 36 33.10 0 0 0
09/04/2020
35.60
 131,800 34.60 35.90 34.60 0 0 0
08/04/2020
34.60
 118,600 34.10 35 33.80 0 0 0
07/04/2020
34.10
 114,400 33.30 34.10 33.30 0 0 0
06/04/2020
33.30
 50,150 32.90 33.50 32.90 0 0 0
03/04/2020
32.90
 60,904 32.70 33 32.60 0 0 0
01/04/2020
32.70
 72,700 32.70 32.70 32.60 0 0 0
31/03/2020
32.70
 68,650 32.60 32.80 32.60 0 0 0
30/03/2020
32.60
 125,200 32.80 32.80 32.40 0 0 0
27/03/2020
32.80
 86,800 32.60 32.90 32.60 0 0 0
26/03/2020
32.60
 118,000 32.40 32.60 32.10 0 0 0
25/03/2020
32.40
 31,910 32.20 32.40 32.20 0 0 0
24/03/2020
32.20
 32,740 32.10 32.20 31.80 0 0 0
23/03/2020
32.10
 44,510 32.40 32.60 32 0 0 0
20/03/2020
32.40
 55,800 32.60 32.80 32.30 0 0 0
19/03/2020
32.60
 83,900 32.50 33 32.20 0 0 0
18/03/2020
32.50
 66,500 31.80 32.50 31.70 0 0 0
17/03/2020
31.80
 68,600 31.10 31.90 30.90 0 0 0
16/03/2020
31.10
 48,300 31.70 31.80 31 0 0 0
13/03/2020
31.70
 98,200 30.30 31.90 29.40 0 0 0
12/03/2020
30.30
 59,900 32.10 32.20 30 0 0 0
11/03/2020
32.10
 55,204 32.30 32.50 32.10 0 0 0
10/03/2020
32.30
 96,906 32.40 32.50 31.20 0 0 0
09/03/2020
32.40
 124,400 32.10 32.40 28.40 0 0 0
06/03/2020
32.10
 140,300 33.10 33.10 32 0 0 0
05/03/2020
33.10
 198,000 34.10 34.30 32 0 0 0
04/03/2020
34.10
 110,514 33 34.60 32.90 0 0 0
03/03/2020
33
 106,400 32.50 33.20 32.30 0 0 0
02/03/2020
32.50
 103,550 32 32.70 31.60 0 0 0
28/02/2020
32
 104,800 31 32 30.70 0 0 0
27/02/2020
31
 96,800 30.50 31.10 30 0 0 0
26/02/2020
30.50
 83,000 30.90 31.20 30.40 0 0 0
25/02/2020
30.90
 60,900 30.70 30.90 30.20 0 0 0
24/02/2020
30.70
 145,900 33.10 33.10 29 0 0 0
21/02/2020
33.10
 41,500 32.60 33.10 32.60 0 0 0
20/02/2020
32.60
 114,900 31.80 33 31.80 0 0 0
19/02/2020
31.80
 111,865 31.10 32.10 30.80 0 0 0
18/02/2020
31.10
 46,300 30.90 31.10 30.90 0 0 0
17/02/2020
30.90
 61,800 30.50 31.10 30.50 0 0 0
14/02/2020
30.50
 68,600 30.80 31 30.50 0 0 0
13/02/2020
30.80
 86,800 30.50 31 30.50 0 0 0
12/02/2020
30.50
 98,700 29.90 30.70 29.90 0 0 0
11/02/2020
29.90
 59,915 29.40 29.90 29.40 0 0 0
10/02/2020
29.40
 33,900 29.60 29.60 29.30 0 0 0
07/02/2020
29.60
 70,850 29.40 29.70 29.20 0 0 0
06/02/2020
29.40
 103,900 28.80 29.40 28.80 0 0 0
05/02/2020
28.80
 61,844 28 29.40 27.80 0 0 0
04/02/2020
28
 79,800 27.60 28.10 27 0 0 0
03/02/2020
27.60
 68,629 27.40 27.70 26.80 0 0 0
31/01/2020
27.40
 21,844 27.30 27.40 27.20 0 0 0
30/01/2020
27.30
 14,800 27.20 27.30 27.10 0 0 0
22/01/2020
27.20
 12,100 27.10 27.20 27.10 0 0 0
21/01/2020
27.10
 5,000 27.10 27.10 27 0 0 0
20/01/2020
27.10
 18,840 27.20 27.20 26.90 0 0 0
17/01/2020
27.20
 69,900 26.80 27.20 26 0 0 0
16/01/2020
26.80
 42,100 27.50 27.60 26.60 0 0 0
15/01/2020
27.50
 58,100 28 28 26.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |