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

9.80
0.10
(1.03%)
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
(2026-08-12) 		-0.80 -7.62% 260,900 0 0
9.70
10.80
9.70
2 tháng
(2026-07-13) 		-0.60 -5.83% 527,000 0 0
9.70
10.80
9.70
3 tháng
(2026-06-15) 		-0.10 -1.02% 1,499,900 0 0
9.70
12.30
9.70
6 tháng
(2026-03-16) 		-1 -9.35% 2,742,200 0 0
9.70
12.30
9.70
12 tháng
(2025-09-16) 		-5.26 -35.15% 9,019,400 0 0
9.70
15.04
9.70
24 tháng
(2024-09-23) 		-4.14 -29.91% 19,523,890 0 0
9.70
16.26
9.70
36 tháng
(2023-09-27) 		-4.60 -32.15% 29,916,039 0 0
9.70
18.28
9.70
60 tháng
(2021-10-07) 		-12.89 -57.05% 41,489,429 0 0
9.70
25.46
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |