CTCP Tư vấn Thiết kế Viettel (vtk)

52.10
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
(2026-05-13) 		1.70 3.38% 263,000 1,100 0
49.50
53.80
52.10
2 tháng
(2026-04-13) 		0.90 1.76% 356,400 2,100 0
48.80
53.80
52.10
3 tháng
(2026-03-16) 		3 6.12% 524,000 2,800 0.0
47.70
53.80
52.10
6 tháng
(2025-12-15) 		3 6.12% 2,351,800 -7,700 -0.7
44.90
70
52.10
12 tháng
(2025-06-17) 		-3.67 -6.60% 3,508,300 -15,500 -0.5
44.90
70
52.10
24 tháng
(2024-06-24) 		-32.34 -38.34% 12,297,055 25,221 5.2
42.71
86.39
52.10
36 tháng
(2023-06-28) 		35.21 209.77% 23,358,796 -41,432 -2.3
16.75
93.05
52.10
60 tháng
(2021-07-08) 		39.72 323.62% 24,880,026 -85,044 -3.5
11.62
93.05
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
9.40
 4,486 9.65 9.65 9.40 0 0 0
23/05/2019
9.61
 9,434 9.65 9.65 9.58 0 0 0
22/05/2019
9.58
 14,024 9.30 9.61 9.30 0 0 0
21/05/2019
9.37
 3,800 9.30 9.47 9.23 0 0 0
20/05/2019
9.16
 7,060 9.34 9.37 9.16 0 0 0
17/05/2019
9.44
 15,500 9.47 9.47 9.23 0 0 0
16/05/2019
9.44
 4,400 9.61 9.61 9.44 0 0 0
15/05/2019
9.61
 5,700 9.65 9.68 9.58 0 0 0
14/05/2019
9.47
 9,244 9.58 9.68 9.47 0 0 0
13/05/2019
9.75
 13,277 9.54 9.96 9.54 0 0 0
10/05/2019
9.47
 10,100 9.75 9.75 9.47 0 0 0
09/05/2019
9.68
 10,086 9.96 9.99 9.65 0 0 0
08/05/2019
9.54
 16,732 9.23 9.89 9.23 0 0 0
07/05/2019
9.34
 1,200 9.30 9.34 9.30 0 0 0
06/05/2019
9.30
 1,586 9.30 9.30 9.30 0 0 0
03/05/2019
9.47
 1,620 9.65 9.65 9.47 0 100 -0.0
02/05/2019
9.58
 8,500 9.65 9.68 9.54 200 0 0.0
26/04/2019
9.71
 3,400 9.99 9.99 9.40 100 0 0.0
25/04/2019
9.61
 11,200 9.65 9.65 9.13 0 0 0
24/04/2019
9.30
 9,600 9.16 9.47 8.99 0 0 0
23/04/2019
9.30
 4,443 8.75 9.30 8.75 0 0 0
22/04/2019
9.61
 7,800 9.99 9.99 8.61 0 0 0
19/04/2019
9.82
 6,670 9.65 9.99 9.47 0 0 0
18/04/2019
10.06
 25,752 10.33 10.33 9.92 0 0 0
17/04/2019
10.23
 8,420 10.02 10.68 10.02 0 0 0
16/04/2019
10.33
 5,310 10.85 10.85 10.33 0 0 0
12/04/2019
11.02
 4,087 10.68 11.02 10.68 0 33 -0.0
11/04/2019
10.78
 11,700 10.16 10.85 10.16 0 800 -0.0
10/04/2019
10.85
 5,194 10.33 10.85 10.09 0 0 0
09/04/2019
10.40
 8,020 10.37 10.68 10.33 0 0 0
08/04/2019
11.02
 20,183 10.78 11.09 10.33 833 0 0.0
05/04/2019
11.02
 14,410 11.06 11.06 10.89 0 0 0
04/04/2019
11.40
 15,014 11.68 11.71 11.06 0 0 0
03/04/2019
11.71
 30,316 11.02 12.16 11.02 0 0 0
02/04/2019
11.02
 27,656 9.75 11.02 9.75 0 0 0
01/04/2019
9.92
 10,360 9.71 10.33 9.71 0 0 0
29/03/2019
10.37
 20,070 10.02 10.51 10.02 0 0 0
28/03/2019
10.27
 9,006 9.99 10.27 9.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |