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

12.40
-0.60
(-4.62%)
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
(2025-12-29) 		0.30 2.34% 1,293,400 0 0
12.40
13.60
12.40
2 tháng
(2025-11-28) 		-0.29 -2.18% 2,225,400 0 0
12.40
13.60
12.40
3 tháng
(2025-10-29) 		-0.29 -2.18% 3,225,300 0 0
12.40
13.91
12.40
6 tháng
(2025-07-31) 		-1.77 -11.90% 7,045,100 0 0
12.40
15.83
12.40
12 tháng
(2025-02-03) 		-0.35 -2.58% 13,416,460 0 0
12.40
16.26
12.40
24 tháng
(2024-02-07) 		-1.46 -10.01% 22,880,267 0 0
12.40
18.28
12.40
36 tháng
(2023-02-13) 		-3.87 -22.81% 30,183,265 0 0
11.75
18.80
12.40
60 tháng
(2021-02-22) 		-11.05 -45.76% 44,951,280 0 0
11.75
27.74
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2019
37.27
 7,258 39.17 39.17 37.27 0 0 0
10/10/2019
39.17
 3,752 38.51 39.17 33.29 0 0 0
09/10/2019
38.51
 13,965 37.86 38.51 33.29 0 0 0
08/10/2019
37.86
 17,952 43.54 43.54 37.53 0 0 0
07/10/2019
43.54
 10,624 52.22 52.22 43.54 0 0 0
04/10/2019
52.22
 25,942 55.49 55.49 50.52 0 0 0
03/10/2019
55.49
 28,893 55.55 63.84 55.49 0 0 0
02/10/2019
55.55
 32,080 48.31 55.55 55.55 0 0 0
01/10/2019
48.31
 6,682 42.04 48.31 48.31 0 0 0
30/09/2019
42.04
 180 36.56 42.04 42.04 0 0 0
27/09/2019
36.56
 1,300 36.56 36.56 36.56 0 0 0
30/11/-0001
13.97
 27,603 14.36 14.36 13.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |