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)
08/06/2020
28.13
 49,509 26.11 28.72 26.11 0 0 0
05/06/2020
26.11
 46,050 24.74 26.11 24.74 0 0 0
04/06/2020
24.74
 14,052 23.83 24.81 23.83 0 0 0
03/06/2020
23.83
 4,983 24.15 24.15 23.70 0 0 0
02/06/2020
24.15
 15,740 24.48 24.48 23.50 0 0 0
01/06/2020
24.48
 5,900 24.61 24.81 24.28 0 0 0
29/05/2020
24.61
 2,910 24.87 24.87 24.61 0 0 0
28/05/2020
24.87
 5,540 24.81 24.94 24.81 0 0 0
27/05/2020
24.81
 8,862 24.94 25.07 24.81 0 0 0
26/05/2020
24.94
 16,200 24.94 25.13 24.67 0 0 0
25/05/2020
24.94
 6,850 24.87 25.13 24.74 0 0 0
22/05/2020
24.87
 10,990 25.07 25.78 24.87 0 0 0
21/05/2020
25.07
 19,360 25.39 25.46 21.67 0 0 0
20/05/2020
25.39
 11,298 25.13 25.72 25.13 0 0 0
19/05/2020
25.13
 38,800 25.07 26.11 25.07 0 0 0
18/05/2020
25.07
 6,410 25.33 25.46 25.07 0 0 0
15/05/2020
25.33
 8,200 25.46 25.98 25.26 0 0 0
14/05/2020
25.46
 12,210 25.65 26.50 25.46 0 0 0
13/05/2020
25.65
 16,400 25.78 26.44 25.65 0 0 0
12/05/2020
25.78
 31,000 25.78 27.02 25.46 0 0 0
11/05/2020
25.78
 16,400 25.33 25.98 25.72 0 0 0
08/05/2020
25.33
 14,300 25.13 26.70 25.33 0 0 0
07/05/2020
25.13
 10,140 24.81 27.42 25.13 0 0 0
06/05/2020
24.81
 12,600 25.46 25.98 24.81 0 0 0
05/05/2020
25.46
 3,100 25.85 27.02 25.46 0 0 0
04/05/2020
25.85
 8,200 26.11 27.35 25.26 0 0 0
29/04/2020
26.11
 16,450 26.11 28.07 25.59 0 0 0
28/04/2020
26.11
 500 26.24 28.07 26.11 0 0 0
27/04/2020
26.24
 9,100 27.02 27.02 25.46 0 0 0
24/04/2020
27.02
 4,631 26.76 28.07 26.11 0 0 0
23/04/2020
26.76
 9,630 27.16 27.55 26.70 0 0 0
22/04/2020
27.16
 7,524 26.63 27.74 26.63 0 0 0
21/04/2020
26.63
 11,061 26.63 28.40 26.44 0 0 0
20/04/2020
26.63
 12,390 26.11 27.74 25.98 0 0 0
17/04/2020
26.11
 11,600 25.78 28.07 25.78 0 0 0
16/04/2020
25.78
 11,300 25.78 28.72 25.13 0 0 0
15/04/2020
25.78
 3,600 25.13 28.07 25.59 0 0 0
14/04/2020
25.13
 8,100 25.72 28.20 25.13 0 0 0
13/04/2020
25.72
 5,100 25.78 29.05 25.13 0 0 0
10/04/2020
25.78
 1,500 25.20 28.33 25.46 0 0 0
09/04/2020
25.20
 1,500 25.46 28.72 25.20 0 0 0
08/04/2020
25.46
 3,300 25.46 28.46 25.46 0 0 0
07/04/2020
25.46
 1,450 26.11 26.11 25.46 0 0 0
06/04/2020
26.11
 8,600 25.78 28.20 25.46 0 0 0
03/04/2020
25.78
 1,920 27.42 29.37 24.81 0 0 0
01/04/2020
27.42
 100 24.81 27.42 27.42 0 0 0
31/03/2020
24.81
 1,800 25.26 30.16 24.81 0 0 0
30/03/2020
25.26
 1,400 27.74 29.70 24.15 0 0 0
27/03/2020
27.74
 500 24.67 27.74 27.74 0 0 0
26/03/2020
24.67
 800 24.74 27.42 24.61 0 0 0
25/03/2020
24.74
 650 24.15 25.92 24.67 0 0 0
24/03/2020
24.15
 400 24.41 26.11 24.15 0 0 0
23/03/2020
24.41
 4,310 25.33 25.33 22.98 0 0 0
20/03/2020
25.33
 3,600 26.37 26.37 25.00 0 0 0
19/03/2020
26.37
 5,809 26.70 26.76 25.46 0 0 0
18/03/2020
26.70
 6,770 26.50 26.96 25.46 0 0 0
17/03/2020
26.50
 4,300 26.44 27.35 25.65 0 0 0
16/03/2020
26.44
 2,900 25.78 27.09 26.44 0 0 0
13/03/2020
25.78
 12,400 27.29 27.29 25.78 0 0 0
12/03/2020
27.29
 11,711 27.35 27.35 26.11 0 0 0
11/03/2020
27.35
 5,870 26.76 27.42 26.11 0 0 0
10/03/2020
26.76
 8,063 27.61 27.74 23.43 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |