CTCP Tư vấn Thiết kế Viettel (vtk)

49.50
0.40
(0.81%)
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) 		-5.90 -10.83% 343,500 3,600 0.2
44.90
57.30
49.40
2 tháng
(2026-01-12) 		-17 -25.91% 1,569,400 -11,500 -0.8
44.90
70
49.40
3 tháng
(2025-12-15) 		-0.40 -0.82% 1,817,200 -10,500 -0.7
44.90
70
49.40
6 tháng
(2025-09-15) 		-4.40 -8.30% 2,164,200 -3,900 -0.4
44.90
70
49.40
12 tháng
(2025-03-18) 		-17.12 -26.04% 3,807,000 -49,700 -0.3
42.71
70
49.40
24 tháng
(2024-03-25) 		-0.52 -1.05% 19,968,301 -3,260 3.1
42.71
93.05
49.40
36 tháng
(2023-03-29) 		32.23 196.94% 22,971,825 -39,279 -2.2
16.03
93.05
49.40
60 tháng
(2021-04-08) 		36.40 298.41% 24,588,330 -67,544 -3.0
11.51
93.05
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
11.48
 7,102 11.62 11.69 11.48 0 0 0
11/10/2019
11.55
 1,600 11.51 11.55 11.51 100 0 0.0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2019
11.77
 7,814 11.55 11.88 11.55 0 0 0
09/10/2019
11.33
 29,784 10.78 11.40 10.78 0 500 -0.0
08/10/2019
10.78
 3,000 10.82 10.82 10.75 0 0 0
07/10/2019
10.89
 3,970 10.92 11.02 10.68 0 400 -0.0
04/10/2019
10.68
 8,346 10.78 10.78 10.64 0 1,400 -0.0
03/10/2019
10.61
 14,250 10.40 11.02 10.40 0 300 -0.0
02/10/2019
10.68
 8,950 11.20 11.26 10.68 0 0 0
01/10/2019
10.99
 6,310 10.85 11.02 10.85 0 100 -0.0
30/09/2019
10.89
 6,830 10.85 10.92 10.85 0 0 0
27/09/2019
10.68
 3,695 10.68 10.75 10.68 0 0 0
26/09/2019
10.68
 1,800 10.68 10.68 10.61 0 0 0
25/09/2019
10.61
 3,300 10.51 10.64 10.51 0 0 0
24/09/2019
10.54
 6,400 10.51 10.54 10.51 0 0 0
23/09/2019
10.54
 8,200 10.75 10.78 10.51 0 0 0
20/09/2019
10.75
 5,533 10.64 10.78 10.64 0 0 0
19/09/2019
10.85
 2,900 11.02 11.02 10.85 0 0 0
18/09/2019
11.02
 7,100 11.09 11.09 10.92 0 0 0
17/09/2019
11.02
 6,900 11.13 11.13 10.85 0 0 0
16/09/2019
11.02
 3,700 10.68 11.37 10.68 500 0 0.0
13/09/2019
11.37
 8,950 11.40 11.40 11.09 0 300 -0.0
12/09/2019
11.37
 9,627 11.37 11.88 11.37 200 0 0.0
11/09/2019
11.16
 17,725 10.33 11.23 10.33 0 0 0
10/09/2019
9.82
 25,196 10.68 10.68 9.82 0 0 0
09/09/2019
10.85
 11,626 11.02 11.37 10.75 0 0 0
06/09/2019
11.54
 2,800 11.61 11.61 11.54 0 0 0
05/09/2019
11.54
 7,500 11.71 12.06 11.37 100 0 0.0
04/09/2019
11.20
 34,094 12.06 12.06 10.51 0 0 0
03/09/2019
12.19
 15,030 12.75 12.75 12.19 0 100 -0.0
30/08/2019
12.71
 2,330 12.92 12.92 12.68 0 0 0
29/08/2019
12.75
 16,960 12.68 13.02 12.68 0 0 0
28/08/2019
13.06
 20,160 13.09 13.37 12.95 0 0 0
27/08/2019
13.19
 14,718 13.16 13.26 13.09 0 0 0
26/08/2019
13.19
 8,170 13.26 13.30 13.09 100 0 0.0
23/08/2019
13.44
 18,765 13.33 13.47 13.26 0 0 0
22/08/2019
13.26
 26,331 13.06 13.40 12.64 1 0 0.0
21/08/2019
13.06
 20,676 13.09 13.30 12.75 200 0 0.0
20/08/2019
13.26
 21,328 13.26 13.37 13.16 300 0 0.0
19/08/2019
13.30
 16,946 13.37 13.37 13.09 0 0 0
16/08/2019
13.37
 58,061 13.61 13.78 13.37 200 0 0.0
15/08/2019
13.61
 24,527 12.95 13.71 12.95 1,000 0 0.0
14/08/2019
13.09
 8,123 11.99 13.78 11.99 0 0 0
13/08/2019
11.99
 53,885 12.81 12.81 11.88 0 0 0
12/08/2019
12.85
 25,390 13.26 13.26 12.64 0 0 0
09/08/2019
13.44
 30,050 13.78 13.78 13.12 0 0 0
08/08/2019
13.78
 28,961 13.40 14.43 13.40 1,600 1,400 0.0
07/08/2019
13.47
 38,830 14.78 15.12 13.40 0 4,000 -0.2
06/08/2019
14.78
 82,979 14.19 16.02 13.78 900 0 0.0
05/08/2019
14.19
 76,738 13.50 14.26 13.47 2,100 0 0.1
02/08/2019
13.37
 63,779 12.44 13.50 12.40 0 1,000 -0.0
01/08/2019
12.54
 11,584 11.88 12.68 11.88 20 0 0.0
31/07/2019
12.09
 29,141 11.92 12.09 11.06 500 0 0.0
30/07/2019
11.92
 46,135 13.47 13.47 11.78 0 500 -0.0
29/07/2019
13.26
 41,184 13.09 13.61 13.06 0 0 0
26/07/2019
13.19
 38,792 12.40 13.78 12.40 2,300 500 0.1
25/07/2019
12.61
 114,688 11.06 12.61 11.06 600 1,000 -0.0
24/07/2019
11.16
 37,500 11.06 11.16 10.85 0 100 -0.0
23/07/2019
10.99
 36,065 11.20 11.20 10.95 2,000 0 0.1
22/07/2019
11.02
 27,746 10.85 11.02 10.51 1,000 0 0.0
19/07/2019
10.71
 60,870 10.58 11.37 10.33 4,000 0 0.1
18/07/2019
10.37
 23,800 10.16 10.58 9.99 0 0 0
17/07/2019
10.20
 25,600 10.89 10.89 10.16 0 500 -0.0
16/07/2019
10.61
 63,594 9.99 10.71 9.99 1,500 0 0.0
15/07/2019
9.92
 21,410 9.61 9.92 9.61 0 0 0
12/07/2019
9.58
 25,028 9.61 9.61 9.30 0 0 0
11/07/2019
9.65
 13,600 9.82 9.82 9.65 0 400 -0.0
10/07/2019
9.82
 9,512 9.92 10.13 9.82 0 0 0
09/07/2019
9.89
 21,700 9.65 9.89 9.65 0 0 0
08/07/2019
9.65
 100 9.65 9.65 9.65 0 0 0
05/07/2019
9.71
 6,056 9.47 9.78 9.47 0 0 0
04/07/2019
9.40
 3,875 9.44 9.47 9.37 0 0 0
03/07/2019
9.37
 7,200 9.37 9.40 9.37 0 0 0
02/07/2019
9.37
 2,872 9.44 9.44 9.37 0 1,900 -0.1
01/07/2019
9.47
 1,648 9.40 9.51 9.40 0 0 0
28/06/2019
9.40
 1,400 9.44 9.44 9.40 0 0 0
27/06/2019
9.44
 18,506 9.47 9.47 9.37 0 0 0
26/06/2019
9.65
 8,820 9.71 9.75 9.65 0 0 0
25/06/2019
9.58
 1,830 9.61 9.65 9.58 0 0 0
24/06/2019
9.65
 2,255 9.58 9.65 9.58 0 0 0
21/06/2019
9.51
 4,625 9.58 9.58 9.47 0 0 0
20/06/2019
9.65
 7,600 9.96 9.96 9.65 0 0 0
19/06/2019
9.82
 6,095 9.99 9.99 9.78 0 0 0
18/06/2019
9.99
 16,505 9.65 9.99 9.54 0 0 0
17/06/2019
9.82
 10,495 9.68 9.82 9.47 0 0 0
14/06/2019
10.06
 1,000 9.75 10.06 9.75 0 0 0
13/06/2019
9.82
 7,036 9.89 9.96 9.65 0 0 0
12/06/2019
9.92
 5,100 9.99 9.99 9.92 0 0 0
11/06/2019
10.37
 8,450 10.40 10.47 10.20 0 0 0
10/06/2019
10.23
 18,884 9.99 10.51 9.99 0 0 0
07/06/2019
9.92
 8,800 9.99 9.99 9.61 0 0 0
06/06/2019
9.51
 2,000 9.47 9.65 9.47 0 0 0
05/06/2019
9.51
 4,010 9.40 9.51 9.40 0 0 0
04/06/2019
9.51
 444 10.16 10.16 9.51 0 0 0
03/06/2019
9.47
 12,439 9.75 9.75 9.37 100 0 0.0
31/05/2019
9.68
 29,300 10.33 10.47 9.68 0 0 0
30/05/2019
10.51
 14,746 11.37 11.71 10.51 0 300 -0.0
29/05/2019
11.23
 41,318 10.33 11.51 10.33 0 0 0
28/05/2019
10.33
 64,067 9.47 10.47 9.44 0 300 -0.0
27/05/2019
9.40
 2,621 9.47 9.47 9.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |