CTCP Tư vấn Thiết kế Viettel (vtk)

37.90
0
(0%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2020
9.13
 5,800 9.41 9.41 8.88 0 0 0
03/03/2020
9.41
 730 9.41 9.41 9.41 0 0 0
02/03/2020
8.95
 3,600 9.90 9.90 8.78 0 0 0
28/02/2020
9.09
 1,610 9.30 9.30 8.78 0 0 0
27/02/2020
9.44
 400 9.34 9.55 9.06 0 0 0
26/02/2020
9.30
 200 9.37 9.37 9.30 100 0 0.0
25/02/2020
9.09
 12,354 8.95 9.09 8.42 0 0 0
24/02/2020
9.13
 2,700 9.48 9.48 8.95 0 0 0
21/02/2020
9.55
 3,700 9.65 9.65 9.55 0 0 0
20/02/2020
9.76
 10,300 9.79 10.53 9.76 0 0 0
19/02/2020
9.48
 5,124 9.37 9.48 9.23 0 0 0
18/02/2020
9.20
 4,160 9.51 9.51 9.16 0 0 0
17/02/2020
9.51
 7,400 9.76 9.76 9.34 0 0 0
14/02/2020
9.76
 2,500 9.93 9.93 9.41 0 0 0
13/02/2020
9.86
 7,110 9.48 9.86 9.48 0 0 0
12/02/2020
9.48
 17,210 9.48 9.58 9.41 0 0 0
11/02/2020
9.20
 10,140 9.13 9.30 8.99 0 0 0
10/02/2020
9.09
 2,900 9.13 9.13 8.78 0 0 0
07/02/2020
8.99
 5,908 8.85 9.09 8.85 0 0 0
06/02/2020
8.95
 5,200 8.42 8.95 8.42 0 0 0
05/02/2020
8.42
 3,700 8.35 8.53 8.25 0 0 0
04/02/2020
8.21
 2,200 8.14 8.35 8.07 0 0 0
03/02/2020
8.14
 10,240 8.42 8.56 7.72 0 0 0
31/01/2020
8.60
 5,500 9.13 9.13 8.60 0 0 0
30/01/2020
8.92
 2,500 9.23 9.27 8.92 0 0 0
22/01/2020
9.23
 300 9.23 9.23 9.20 0 0 0
21/01/2020
9.30
 8,630 8.92 9.30 8.60 0 0 0
20/01/2020
8.56
 3,700 8.56 8.60 8.56 200 0 0.0
17/01/2020
8.60
 800 8.60 8.74 8.60 0 0 0
16/01/2020
8.81
 500 8.95 8.95 8.42 0 0 0
15/01/2020
8.92
 1,200 8.92 8.92 8.78 0 0 0
14/01/2020
8.78
 600 8.92 8.92 8.78 0 0 0
13/01/2020
8.42
 600 8.60 8.60 8.42 0 0 0
10/01/2020
8.25
 1,200 8.25 8.25 8.25 0 0 0
09/01/2020
8.78
 0 8.78 8.78 8.78 0 0 0
08/01/2020
8.78
 825 8.78 8.78 8.78 0 0 0
07/01/2020
8.81
 2,200 8.95 8.95 8.78 0 0 0
06/01/2020
8.95
 300 8.95 8.95 8.95 0 0 0
03/01/2020
8.78
 3,106 9.20 9.20 8.78 0 0 0
02/01/2020
9.06
 1,500 8.88 9.06 8.88 0 400 -0.0
31/12/2019
8.95
 3,300 8.78 8.95 8.67 0 0 0
30/12/2019
8.78
 400 8.60 8.78 8.60 0 0 0
27/12/2019
8.60
 100 8.60 8.60 8.60 0 0 0
26/12/2019
8.78
 3,910 8.81 8.81 8.60 0 0 0
25/12/2019
8.81
 900 8.81 8.81 8.81 0 0 0
24/12/2019
8.85
 700 9.30 9.30 8.85 0 0 0
23/12/2019
9.30
 400 8.78 9.30 8.78 0 0 0
20/12/2019
9.30
 610 9.30 9.30 9.30 10 0 0.0
19/12/2019
9.34
 110 9.34 9.34 9.34 0 0 0
18/12/2019
9.30
 1,600 9.34 9.37 9.30 0 0 0
17/12/2019
9.27
 2,000 9.27 9.44 9.27 0 0 0
16/12/2019
9.13
 2,910 9.30 9.30 9.13 0 0 0
13/12/2019
9.16
 1,200 9.55 9.55 9.16 0 0 0
12/12/2019
9.58
 823 9.30 9.58 9.30 0 0 0
11/12/2019
9.30
 2,100 8.99 9.30 8.99 0 0 0
10/12/2019
8.78
 3,814 9.13 9.13 8.78 0 0 0
09/12/2019
9.27
 0 9.27 9.27 9.27 0 0 0
06/12/2019
9.20
 2,170 9.34 9.34 9.13 100 0 0.0
05/12/2019
9.30
 1,200 9.48 9.48 9.30 0 0 0
04/12/2019
9.44
 720 9.23 9.44 9.23 0 0 0
03/12/2019
9.37
 2,708 9.37 9.37 9.20 0 0 0
02/12/2019
9.41
 1,102 9.48 9.62 9.41 0 0 0
29/11/2019
9.48
 688 9.34 9.48 9.34 0 0 0
28/11/2019
9.30
 3,112 9.23 9.34 9.23 0 0 0
27/11/2019
9.48
 9,120 9.48 9.55 9.48 0 0 0
26/11/2019
10.14
 140 10.14 10.14 10.14 0 0 0
25/11/2019
9.83
 1,269 10.00 10.00 9.83 0 0 0
22/11/2019
10.00
 2,329 9.83 10.00 9.83 0 0 0
21/11/2019
10.11
 2,380 10.28 10.28 9.83 0 0 0
20/11/2019
10.39
 900 10.35 10.39 10.35 0 0 0
19/11/2019
10.35
 1,000 10.35 10.35 10.35 0 0 0
18/11/2019
10.32
 830 10.39 10.39 10.32 0 0 0
15/11/2019
10.35
 1,510 10.35 10.39 10.35 0 500 -0.0
14/11/2019
10.28
 5,119 10.88 10.88 10.18 0 0 0
13/11/2019
10.78
 1,692 10.60 10.78 10.60 0 0 0
12/11/2019
10.64
 2,120 10.78 10.78 10.60 0 0 0
11/11/2019
10.78
 20 10.78 10.78 10.78 0 0 0
08/11/2019
10.88
 2,300 10.78 10.88 10.71 0 0 0
07/11/2019
10.95
 4,310 11.06 11.09 10.95 0 0 0
06/11/2019
10.60
 2,609 10.57 11.06 10.57 20 0 0.0
05/11/2019
10.57
 6,700 10.57 10.60 10.18 0 3,100 -0.1
04/11/2019
10.53
 7,147 10.64 10.64 10.53 0 0 0
01/11/2019
10.71
 5,340 10.78 10.78 10.60 0 0 0
31/10/2019
10.74
 3,710 10.92 10.92 10.71 0 0 0
30/10/2019
10.71
 4,870 10.81 10.81 10.53 20 300 -0.0
29/10/2019
10.71
 2,100 10.85 10.85 10.60 0 0 0
28/10/2019
10.92
 363 10.92 10.92 10.92 0 0 0
25/10/2019
10.92
 1,631 10.95 10.95 10.88 0 0 0
24/10/2019
10.95
 4,500 10.81 10.95 10.81 0 0 0
23/10/2019
10.81
 2,719 10.78 10.81 10.78 0 0 0
22/10/2019
10.71
 3,610 10.78 10.88 10.71 0 0 0
21/10/2019
10.74
 4,700 10.92 10.92 10.74 0 700 -0.0
18/10/2019
10.88
 2,236 11.06 11.23 10.88 0 0 0
17/10/2019
11.06
 3,073 11.13 11.13 10.99 0 0 0
16/10/2019
11.13
 8,050 11.23 11.23 11.13 0 0 0
15/10/2019
11.23
 3,168 11.16 11.23 11.13 0 0 0
14/10/2019
11.16
 7,102 11.30 11.37 11.16 0 0 0
11/10/2019
11.23
 1,600 11.20 11.23 11.20 100 0 0.0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2019
11.44
 7,814 11.23 11.55 11.23 0 0 0
09/10/2019
11.02
 29,784 10.49 11.09 10.49 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |