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

10.50
-0.10
(-0.94%)
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) 		-1.80 -14.52% 927,300 0 0
10.10
12.60
10.70
2 tháng
(2026-01-12) 		-2.30 -17.83% 2,829,500 0 0
10.10
13.60
10.70
3 tháng
(2025-12-15) 		-2.60 -19.70% 3,434,800 0 0
10.10
13.60
10.70
6 tháng
(2025-09-15) 		-4.36 -29.13% 6,283,400 0 0
10.10
15.04
10.70
12 tháng
(2025-03-18) 		-3.89 -26.85% 13,709,700 0 0
10.10
16.26
10.70
24 tháng
(2024-03-25) 		-4.87 -31.48% 23,257,763 0 0
10.10
18.28
10.70
36 tháng
(2023-03-29) 		-6.24 -37.06% 31,804,833 0 0
10.10
18.80
10.70
60 tháng
(2021-04-08) 		-16.23 -60.49% 43,848,361 0 0
10.10
26.83
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2020
27.61
 6,423 27.74 28.07 26.76 0 0 0
06/03/2020
27.74
 7,500 28.33 28.33 27.42 0 0 0
05/03/2020
28.33
 5,912 27.42 29.37 27.09 0 0 0
04/03/2020
27.42
 5,800 28.07 29.24 27.42 0 0 0
03/03/2020
28.07
 7,300 28.33 28.40 27.87 0 0 0
02/03/2020
28.33
 4,800 28.26 28.59 27.42 0 0 0
28/02/2020
28.26
 3,309 28.40 31.99 28.07 0 0 0
27/02/2020
28.40
 2,700 28.07 28.40 27.55 0 0 0
26/02/2020
28.07
 23,202 27.09 28.20 27.61 0 0 0
25/02/2020
27.09
 7,448 27.29 27.81 26.63 0 0 0
24/02/2020
27.29
 9,600 27.74 27.94 26.57 0 0 0
21/02/2020
27.74
 5,177 29.05 29.05 27.48 0 0 0
20/02/2020
29.05
 3,618 28.66 29.70 28.33 0 0 0
19/02/2020
28.66
 4,133 28.40 28.66 26.83 0 0 0
18/02/2020
28.40
 2,500 29.31 29.31 28.07 0 0 0
17/02/2020
29.31
 1,400 29.77 29.77 28.07 0 0 0
14/02/2020
29.77
 5,929 29.18 31.92 28.98 0 0 0
13/02/2020
29.18
 5,200 29.57 29.57 28.40 0 0 0
12/02/2020
29.57
 2,410 30.03 30.03 28.26 0 0 0
11/02/2020
30.03
 6,201 31.20 31.20 28.07 0 0 0
10/02/2020
31.20
 5,008 29.24 32.51 27.48 0 0 0
07/02/2020
29.24
 9,820 28.72 29.24 26.76 0 0 0
06/02/2020
28.72
 4,571 29.31 29.70 28.40 0 0 0
05/02/2020
29.31
 2,600 29.37 29.64 27.42 0 0 0
04/02/2020
29.37
 5,970 30.94 30.94 28.72 0 0 0
03/02/2020
30.94
 15,650 31.92 31.92 27.22 0 0 0
31/01/2020
31.92
 10,750 33.29 33.29 28.79 0 0 0
30/01/2020
33.29
 8,341 33.94 34.47 30.35 0 0 0
22/01/2020
33.94
 8,700 32.57 34.60 31.66 0 0 0
21/01/2020
32.57
 16,399 34.27 34.27 31.33 0 0 0
20/01/2020
34.27
 21,838 35.31 35.58 33.29 0 0 0
17/01/2020
35.31
 10,714 34.73 35.77 35.12 0 0 0
16/01/2020
34.73
 9,508 35.58 35.77 34.66 0 0 0
15/01/2020
35.58
 16,214 35.84 35.90 35.38 0 0 0
14/01/2020
35.84
 32,410 34.60 35.84 34.92 0 0 0
13/01/2020
34.60
 36,018 32.57 34.60 32.31 0 0 0
10/01/2020
32.57
 657 32.64 32.64 31.99 0 0 0
09/01/2020
32.64
 7,210 33.42 33.94 32.31 0 0 0
08/01/2020
33.42
 11,400 33.29 33.62 31.99 0 0 0
07/01/2020
33.29
 6,650 33.29 33.62 28.13 0 0 0
06/01/2020
33.29
 7,710 34.60 34.60 32.64 0 0 0
03/01/2020
34.60
 8,500 34.60 34.60 33.94 0 0 0
02/01/2020
34.60
 11,410 34.27 34.92 33.94 0 0 0
31/12/2019
34.27
 19,600 33.94 34.27 33.29 0 0 0
30/12/2019
33.94
 8,000 33.75 33.94 33.62 0 0 0
27/12/2019
33.75
 13,577 34.60 34.66 33.49 0 0 0
26/12/2019
34.60
 18,970 33.94 34.92 33.94 0 0 0
25/12/2019
33.94
 27,932 32.57 33.94 31.79 0 0 0
24/12/2019
32.57
 28,897 31.27 32.57 31.01 0 0 0
23/12/2019
31.27
 13,800 31.66 31.99 30.68 0 0 0
20/12/2019
31.66
 16,800 30.68 31.66 30.22 0 0 0
19/12/2019
30.68
 13,415 30.03 30.68 28.72 0 0 0
18/12/2019
30.03
 9,060 30.29 31.01 28.85 0 0 0
17/12/2019
30.29
 11,336 30.03 30.29 28.72 0 0 0
16/12/2019
30.03
 800 29.31 31.66 30.03 0 0 0
13/12/2019
29.31
 3,110 29.90 30.03 29.31 0 0 0
12/12/2019
29.90
 5,800 30.03 30.22 29.90 0 0 0
11/12/2019
30.03
 200 28.72 30.03 30.03 0 0 0
10/12/2019
28.72
 3,700 29.64 29.70 28.53 0 0 0
09/12/2019
29.64
 1,100 29.24 29.64 28.40 0 0 0
06/12/2019
29.24
 1,500 29.37 29.37 28.72 0 0 0
05/12/2019
29.37
 1,416 31.33 31.33 27.81 0 0 0
04/12/2019
31.33
 602 27.55 31.33 30.29 0 0 0
03/12/2019
27.55
 1,110 28.07 29.37 27.55 0 0 0
02/12/2019
28.07
 1,600 31.33 31.33 28.07 0 0 0
29/11/2019
31.33
 5,457 28.33 31.33 27.42 0 0 0
28/11/2019
28.33
 4,200 28.72 28.72 28.20 0 0 0
27/11/2019
28.72
 3,150 28.72 28.72 26.76 0 0 0
26/11/2019
28.72
 1,200 28.20 31.33 26.76 0 0 0
25/11/2019
28.20
 4,520 29.05 31.99 28.07 0 0 0
22/11/2019
29.05
 2,000 29.57 30.68 28.72 0 0 0
21/11/2019
29.57
 4,300 29.44 32.64 29.57 0 0 0
20/11/2019
29.44
 950 30.35 30.35 29.37 0 0 0
19/11/2019
30.35
 3,600 30.03 30.35 28.72 0 0 0
18/11/2019
30.03
 4,610 31.33 31.33 29.37 0 0 0
15/11/2019
31.33
 2,310 30.55 34.60 30.68 0 0 0
14/11/2019
30.55
 760 33.88 33.88 30.55 0 0 0
13/11/2019
33.88
 840 31.40 34.60 32.64 0 0 0
12/11/2019
31.40
 4,824 32.64 32.64 31.33 0 0 0
11/11/2019
32.64
 150 31.46 32.64 32.64 0 0 0
08/11/2019
31.46
 4,880 31.99 31.99 31.33 0 0 0
07/11/2019
31.99
 3,296 33.29 33.29 31.86 0 0 0
06/11/2019
33.29
 1,909 33.62 33.62 32.64 0 0 0
05/11/2019
33.62
 1,651 33.10 33.62 32.64 0 0 0
04/11/2019
33.10
 8,100 32.64 34.92 32.64 0 0 0
01/11/2019
32.64
 6,970 32.64 32.64 31.66 0 0 0
31/10/2019
32.64
 6,660 33.29 34.60 31.86 0 0 0
30/10/2019
33.29
 3,850 34.40 34.40 32.64 0 0 0
29/10/2019
34.40
 3,868 35.51 35.90 30.61 0 0 0
28/10/2019
35.51
 715 34.27 37.86 35.45 0 0 0
25/10/2019
34.27
 4,223 34.27 34.47 33.94 0 0 0
24/10/2019
34.27
 2,485 34.27 34.47 33.94 0 0 0
23/10/2019
34.27
 637 33.29 34.27 33.62 0 0 0
22/10/2019
33.29
 3,285 34.60 34.60 33.29 0 0 0
21/10/2019
34.60
 4,588 34.66 35.25 33.94 0 0 0
18/10/2019
34.66
 7,176 35.90 36.56 34.60 0 0 0
17/10/2019
35.90
 4,231 36.56 37.21 34.60 0 0 0
16/10/2019
36.56
 4,333 38.51 38.51 34.60 0 0 0
15/10/2019
38.51
 5,312 38.12 38.51 35.25 0 0 0
14/10/2019
38.12
 3,222 37.27 39.17 37.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |