CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-17) 		-1.10 -2.90% 69,700 599 0
35.90
38.10
35.90
2 tháng
(2026-07-16) 		-0.65 -1.75% 245,100 1,708 0
35.90
40.80
35.90
3 tháng
(2026-06-16) 		-3.43 -8.53% 382,600 508 0
35.90
40.80
35.90
6 tháng
(2026-03-18) 		-0.30 -0.80% 901,600 2,308 -0
35.60
40.80
35.90
12 tháng
(2025-09-19) 		-2.76 -6.97% 3,094,700 -992 -0.4
33.51
52.25
35.90
24 tháng
(2024-09-24) 		-7.59 -17.10% 9,918,286 22,324 4.8
31.87
57.64
35.90
36 tháng
(2023-10-02) 		22.48 156.98% 23,400,621 -148,118 -4.4
13.75
69.45
35.90
60 tháng
(2021-10-11) 		26.79 267.52% 25,047,324 -85,536 -3.5
8.89
69.45
35.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2019
7.92
 830 7.97 7.97 7.92 0 0 0
15/11/2019
7.95
 1,510 7.95 7.97 7.95 0 500 -0.0
14/11/2019
7.89
 5,119 8.35 8.35 7.81 0 0 0
13/11/2019
8.27
 1,692 8.14 8.27 8.14 0 0 0
12/11/2019
8.16
 2,120 8.27 8.27 8.14 0 0 0
11/11/2019
8.27
 20 8.27 8.27 8.27 0 0 0
08/11/2019
8.35
 2,300 8.27 8.35 8.22 0 0 0
07/11/2019
8.41
 4,310 8.49 8.51 8.41 0 0 0
06/11/2019
8.14
 2,609 8.11 8.49 8.11 20 0 0.0
05/11/2019
8.11
 6,700 8.11 8.14 7.81 0 3,100 -0.1
04/11/2019
8.08
 7,147 8.16 8.16 8.08 0 0 0
01/11/2019
8.22
 5,340 8.27 8.27 8.14 0 0 0
31/10/2019
8.24
 3,710 8.38 8.38 8.22 0 0 0
30/10/2019
8.22
 4,870 8.30 8.30 8.08 20 300 -0.0
29/10/2019
8.22
 2,100 8.32 8.32 8.14 0 0 0
28/10/2019
8.38
 363 8.38 8.38 8.38 0 0 0
25/10/2019
8.38
 1,631 8.41 8.41 8.35 0 0 0
24/10/2019
8.41
 4,500 8.30 8.41 8.30 0 0 0
23/10/2019
8.30
 2,719 8.27 8.30 8.27 0 0 0
22/10/2019
8.22
 3,610 8.27 8.35 8.22 0 0 0
21/10/2019
8.24
 4,700 8.38 8.38 8.24 0 700 -0.0
18/10/2019
8.35
 2,236 8.49 8.62 8.35 0 0 0
17/10/2019
8.49
 3,073 8.54 8.54 8.43 0 0 0
16/10/2019
8.54
 8,050 8.62 8.62 8.54 0 0 0
15/10/2019
8.62
 3,168 8.57 8.62 8.54 0 0 0
14/10/2019
8.57
 7,102 8.67 8.73 8.57 0 0 0
11/10/2019
8.62
 1,600 8.59 8.62 8.59 100 0 0.0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2019
8.78
 7,814 8.62 8.86 8.62 0 0 0
09/10/2019
8.46
 29,784 8.05 8.51 8.05 0 500 -0.0
08/10/2019
8.05
 3,000 8.07 8.07 8.02 0 0 0
07/10/2019
8.13
 3,970 8.15 8.23 7.97 0 400 -0.0
04/10/2019
7.97
 8,346 8.05 8.05 7.95 0 1,400 -0.0
03/10/2019
7.92
 14,250 7.77 8.23 7.77 0 300 -0.0
02/10/2019
7.97
 8,950 8.36 8.41 7.97 0 0 0
01/10/2019
8.20
 6,310 8.10 8.23 8.10 0 100 -0.0
30/09/2019
8.13
 6,830 8.10 8.15 8.10 0 0 0
27/09/2019
7.97
 3,695 7.97 8.02 7.97 0 0 0
26/09/2019
7.97
 1,800 7.97 7.97 7.92 0 0 0
25/09/2019
7.92
 3,300 7.84 7.95 7.84 0 0 0
24/09/2019
7.87
 6,400 7.84 7.87 7.84 0 0 0
23/09/2019
7.87
 8,200 8.02 8.05 7.84 0 0 0
20/09/2019
8.02
 5,533 7.95 8.05 7.95 0 0 0
19/09/2019
8.10
 2,900 8.23 8.23 8.10 0 0 0
18/09/2019
8.23
 7,100 8.28 8.28 8.15 0 0 0
17/09/2019
8.23
 6,900 8.31 8.31 8.10 0 0 0
16/09/2019
8.23
 3,700 7.97 8.49 7.97 500 0 0.0
13/09/2019
8.49
 8,950 8.51 8.51 8.28 0 300 -0.0
12/09/2019
8.49
 9,627 8.49 8.87 8.49 200 0 0.0
11/09/2019
8.33
 17,725 7.71 8.38 7.71 0 0 0
10/09/2019
7.33
 25,196 7.97 7.97 7.33 0 0 0
09/09/2019
8.10
 11,626 8.23 8.49 8.02 0 0 0
06/09/2019
8.61
 2,800 8.67 8.67 8.61 0 0 0
05/09/2019
8.61
 7,500 8.74 9.00 8.49 100 0 0.0
04/09/2019
8.36
 34,094 9.00 9.00 7.84 0 0 0
03/09/2019
9.10
 15,030 9.51 9.51 9.10 0 100 -0.0
30/08/2019
9.49
 2,330 9.64 9.64 9.46 0 0 0
29/08/2019
9.51
 16,960 9.46 9.72 9.46 0 0 0
28/08/2019
9.75
 20,160 9.77 9.98 9.67 0 0 0
27/08/2019
9.85
 14,718 9.82 9.90 9.77 0 0 0
26/08/2019
9.85
 8,170 9.90 9.92 9.77 100 0 0.0
23/08/2019
10.03
 18,765 9.95 10.05 9.90 0 0 0
22/08/2019
9.90
 26,331 9.75 10.00 9.44 1 0 0.0
21/08/2019
9.75
 20,676 9.77 9.92 9.51 200 0 0.0
20/08/2019
9.90
 21,328 9.90 9.98 9.82 300 0 0.0
19/08/2019
9.92
 16,946 9.98 9.98 9.77 0 0 0
16/08/2019
9.98
 58,061 10.16 10.28 9.98 200 0 0.0
15/08/2019
10.16
 24,527 9.67 10.23 9.67 1,000 0 0.0
14/08/2019
9.77
 8,123 8.95 10.28 8.95 0 0 0
13/08/2019
8.95
 53,885 9.57 9.57 8.87 0 0 0
12/08/2019
9.59
 25,390 9.90 9.90 9.44 0 0 0
09/08/2019
10.03
 30,050 10.28 10.28 9.80 0 0 0
08/08/2019
10.28
 28,961 10.00 10.77 10.00 1,600 1,400 0.0
07/08/2019
10.05
 38,830 11.03 11.29 10.00 0 4,000 -0.2
06/08/2019
11.03
 82,979 10.59 11.96 10.28 900 0 0.0
05/08/2019
10.59
 76,738 10.08 10.64 10.05 2,100 0 0.1
02/08/2019
9.98
 63,779 9.28 10.08 9.26 0 1,000 -0.0
01/08/2019
9.36
 11,584 8.87 9.46 8.87 20 0 0.0
31/07/2019
9.03
 29,141 8.90 9.03 8.25 500 0 0.0
30/07/2019
8.90
 46,135 10.05 10.05 8.79 0 500 -0.0
29/07/2019
9.90
 41,184 9.77 10.16 9.75 0 0 0
26/07/2019
9.85
 38,792 9.26 10.28 9.26 2,300 500 0.1
25/07/2019
9.41
 114,688 8.25 9.41 8.25 600 1,000 -0.0
24/07/2019
8.33
 37,500 8.25 8.33 8.10 0 100 -0.0
23/07/2019
8.20
 36,065 8.36 8.36 8.18 2,000 0 0.1
22/07/2019
8.23
 27,746 8.10 8.23 7.84 1,000 0 0.0
19/07/2019
8.00
 60,870 7.89 8.49 7.71 4,000 0 0.1
18/07/2019
7.74
 23,800 7.59 7.89 7.46 0 0 0
17/07/2019
7.61
 25,600 8.13 8.13 7.59 0 500 -0.0
16/07/2019
7.92
 63,594 7.46 8.00 7.46 1,500 0 0.0
15/07/2019
7.41
 21,410 7.17 7.41 7.17 0 0 0
12/07/2019
7.15
 25,028 7.17 7.17 6.94 0 0 0
11/07/2019
7.20
 13,600 7.33 7.33 7.20 0 400 -0.0
10/07/2019
7.33
 9,512 7.41 7.56 7.33 0 0 0
09/07/2019
7.38
 21,700 7.20 7.38 7.20 0 0 0
08/07/2019
7.20
 100 7.20 7.20 7.20 0 0 0
05/07/2019
7.25
 6,056 7.07 7.30 7.07 0 0 0
04/07/2019
7.02
 3,875 7.05 7.07 6.99 0 0 0
03/07/2019
6.99
 7,200 6.99 7.02 6.99 0 0 0
02/07/2019
6.99
 2,872 7.05 7.05 6.99 0 1,900 -0.1
01/07/2019
7.07
 1,648 7.02 7.10 7.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |