CTCP Tư vấn Thiết kế Viettel (vtk)

38.20
0.30
(0.79%)
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)
20/05/2019
8.91
 7,060 9.08 9.11 8.91 0 0 0
17/05/2019
9.18
 15,500 9.21 9.21 8.98 0 0 0
16/05/2019
9.18
 4,400 9.35 9.35 9.18 0 0 0
15/05/2019
9.35
 5,700 9.38 9.41 9.31 0 0 0
14/05/2019
9.21
 9,244 9.31 9.41 9.21 0 0 0
13/05/2019
9.48
 13,277 9.28 9.68 9.28 0 0 0
10/05/2019
9.21
 10,100 9.48 9.48 9.21 0 0 0
09/05/2019
9.41
 10,086 9.68 9.72 9.38 0 0 0
08/05/2019
9.28
 16,732 8.98 9.61 8.98 0 0 0
07/05/2019
9.08
 1,200 9.05 9.08 9.05 0 0 0
06/05/2019
9.05
 1,586 9.05 9.05 9.05 0 0 0
03/05/2019
9.21
 1,620 9.38 9.38 9.21 0 100 -0.0
02/05/2019
9.31
 8,500 9.38 9.41 9.28 200 0 0.0
26/04/2019
9.45
 3,400 9.72 9.72 9.15 100 0 0.0
25/04/2019
9.35
 11,200 9.38 9.38 8.88 0 0 0
24/04/2019
9.05
 9,600 8.91 9.21 8.74 0 0 0
23/04/2019
9.05
 4,443 8.51 9.05 8.51 0 0 0
22/04/2019
9.35
 7,800 9.72 9.72 8.38 0 0 0
19/04/2019
9.55
 6,670 9.38 9.72 9.21 0 0 0
18/04/2019
9.78
 25,752 10.05 10.05 9.65 0 0 0
17/04/2019
9.95
 8,420 9.75 10.39 9.75 0 0 0
16/04/2019
10.05
 5,310 10.55 10.55 10.05 0 0 0
12/04/2019
10.72
 4,087 10.39 10.72 10.39 0 33 -0.0
11/04/2019
10.49
 11,700 9.88 10.55 9.88 0 800 -0.0
10/04/2019
10.55
 5,194 10.05 10.55 9.82 0 0 0
09/04/2019
10.12
 8,020 10.08 10.39 10.05 0 0 0
08/04/2019
10.72
 20,183 10.49 10.79 10.05 833 0 0.0
05/04/2019
10.72
 14,410 10.75 10.75 10.59 0 0 0
04/04/2019
11.09
 15,014 11.36 11.39 10.75 0 0 0
03/04/2019
11.39
 30,316 10.72 11.83 10.72 0 0 0
02/04/2019
10.72
 27,656 9.48 10.72 9.48 0 0 0
01/04/2019
9.65
 10,360 9.45 10.05 9.45 0 0 0
29/03/2019
10.08
 20,070 9.75 10.22 9.75 0 0 0
28/03/2019
9.98
 9,006 9.72 9.98 9.72 0 0 0
27/03/2019
10.08
 8,710 10.55 11.06 9.78 0 100 -0.0
26/03/2019
10.49
 7,824 10.49 10.49 9.48 0 100 -0.0
25/03/2019
9.21
 42,530 10.55 10.55 8.94 0 0 0
22/03/2019
10.89
 18,894 10.42 11.16 10.39 0 0 0
21/03/2019
11.56
 40,625 12.40 13.07 11.56 0 0 0
20/03/2019
13.27
 23,928 16.08 16.08 12.09 2,000 0 0.1
19/03/2019
14.24
 63,038 13.07 14.24 13.07 1,600 100 0.1
18/03/2019
12.63
 33,196 11.02 12.63 11.02 0 100 -0.0
15/03/2019
11.09
 44,947 10.39 11.22 9.88 0 100 -0.0
14/03/2019
10.18
 35,703 9.38 10.22 9.38 0 0 0
13/03/2019
9.38
 9,481 9.01 9.55 9.01 0 0 0
12/03/2019
9.05
 15,006 8.88 9.05 8.88 0 0 0
11/03/2019
8.84
 16,635 8.71 8.84 8.38 0 0 0
08/03/2019
8.34
 21,888 7.37 8.38 7.37 0 100 -0.0
07/03/2019
7.37
 6,303 7.20 7.37 7.20 0 0 0
06/03/2019
7.20
 7,057 7.20 7.34 7.04 0 0 0
05/03/2019
7.20
 13,845 6.70 7.30 6.70 0 0 0
04/03/2019
6.67
 7,720 6.57 7.04 6.57 0 0 0
01/03/2019
6.43
 2,207 6.37 6.43 6.37 0 0 0
28/02/2019
6.23
 5,993 6.53 6.53 6.16 0 0 0
27/02/2019
6.50
 900 6.37 6.50 6.37 0 0 0
26/02/2019
6.26
 960 6.40 6.40 6.26 0 0 0
25/02/2019
6.43
 12,500 6.43 6.50 6.43 0 0 0
22/02/2019
6.40
 300 6.40 6.40 6.40 0 0 0
21/02/2019
6.37
 6,130 6.37 7.24 6.30 0 0 0
20/02/2019
6.30
 5,643 6.30 6.30 6.30 0 0 0
19/02/2019
6.26
 6,100 6.30 6.40 6.26 0 0 0
18/02/2019
6.37
 1,100 6.37 6.37 6.37 0 0 0
15/02/2019
6.37
 0 6.37 6.37 6.37 0 0 0
14/02/2019
6.37
 5,768 6.37 6.37 6.37 0 0 0
13/02/2019
6.30
 1,258 6.30 6.30 6.16 0 0 0
12/02/2019
6.26
 900 6.37 6.37 6.26 0 0 0
11/02/2019
6.37
 3,630 7.04 7.04 6.37 100 0 0.0
01/02/2019
6.33
 3,600 6.33 6.40 6.20 0 0 0
31/01/2019
6.23
 1,620 6.26 6.26 6.23 0 0 0
30/01/2019
6.37
 600 6.23 6.37 6.23 0 0 0
29/01/2019
6.37
 268 6.23 6.37 6.23 0 0 0
28/01/2019
6.23
 1,600 6.37 6.37 6.23 0 0 0
25/01/2019
6.47
 900 6.33 6.47 6.33 0 0 0
24/01/2019
6.43
 1,600 6.37 6.43 6.23 0 0 0
23/01/2019
6.47
 5,700 6.26 6.47 6.23 0 0 0
22/01/2019
6.23
 500 6.23 6.23 6.23 0 0 0
21/01/2019
6.20
 2,200 6.37 6.37 6.20 0 0 0
18/01/2019
6.50
 220 6.47 6.50 6.47 0 0 0
17/01/2019
6.30
 3,300 6.20 6.30 6.20 0 0 0
16/01/2019
6.37
 4,675 7.04 7.04 6.37 0 0 0
15/01/2019
7.47
 100 7.47 7.47 7.47 0 0 0
14/01/2019
6.53
 3,933 6.53 6.60 6.53 0 0 0
11/01/2019
6.20
 11,174 6.03 6.20 5.86 0 0 0
10/01/2019
5.86
 6,500 5.86 5.90 5.86 0 0 0
09/01/2019
5.86
 1,800 5.73 5.86 5.73 0 0 0
08/01/2019
5.63
 8,768 5.59 5.76 5.59 0 0 0
07/01/2019
5.73
 1,332 5.73 6.37 5.63 0 0 0
04/01/2019
5.53
 25,141 5.80 6.00 5.53 0 0 0
03/01/2019
6.43
 8,810 6.63 6.63 6.37 0 0 0
02/01/2019
6.80
 8,017 6.57 6.87 6.57 0 0 0
28/12/2018
6.87
 12,300 7.71 7.71 6.87 0 0 0
27/12/2018
7.40
 3,168 6.43 7.40 6.43 0 0 0
26/12/2018
6.47
 3,830 6.70 6.70 6.37 0 0 0
25/12/2018
6.83
 39,291 6.80 7.71 6.80 100 0 0.0
24/12/2018
7.97
 6,500 7.97 7.97 7.97 100 0 0.0
21/12/2018
9.38
 5,206 9.41 9.41 9.38 100 0 0.0
20/12/2018
10.52
 2,168 10.52 11.83 10.52 200 0 0.0
19/12/2018
11.22
 28,342 14.07 14.07 11.19 0 0 0
18/12/2018
12.73
 110,800 13.10 13.13 12.73 0 0 0
30/11/-0001
23.52
 21,359 23.45 23.62 23.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |