CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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
(2025-11-04) 		-1.70 -3.26% 78,300 100 0.0
50.10
52.50
50.30
2 tháng
(2025-10-06) 		0.50 1% 255,900 4,300 0.2
47.80
54
50.30
3 tháng
(2025-09-05) 		-4 -7.34% 334,500 6,700 0.3
47.80
54.50
50.30
6 tháng
(2025-06-09) 		-2.25 -4.26% 1,245,200 -28,000 0.2
47.80
59.67
50.30
12 tháng
(2024-12-09) 		-16.97 -25.15% 4,588,957 24,416 5.2
42.71
77.22
50.30
24 tháng
(2023-12-15) 		22.11 77.85% 20,095,889 -195,473 -4.9
27.82
93.05
50.30
36 tháng
(2022-12-20) 		34.22 210.21% 21,305,827 -10,379 -0.9
15.85
93.05
50.30
60 tháng
(2020-12-30) 		38.57 323.31% 23,756,537 -107,454 -4.2
9.82
93.05
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
57.50
 16,900 58 58.40 57 300 0 0.0
14/07/2025
58.20
 6,200 58.10 58.20 57.60 0 0 0
11/07/2025
58
 15,000 58.80 58.80 57.90 100 0 0.0
10/07/2025
58.90
 11,800 58.60 59 58.40 0 0 0
09/07/2025
58.60
 11,500 58.60 59 58 100 0 0.0
08/07/2025
58.80
 11,100 59 59.20 58 200 600 0
07/07/2025
59
 10,800 59.40 59.40 58.80 0 0 0
04/07/2025
59.40
 11,500 59.20 59.40 58.90 200 0 0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2025
58.70
 14,300 58 60.50 58 0 0 0
02/07/2025
58.50
 16,200 58.79 59.38 58.50 0 0 0
01/07/2025
58.79
 23,500 59.96 61.23 50.90 400 0 0
30/06/2025
59.67
 26,700 58.21 60.06 58.21 0 200 0
27/06/2025
57.82
 26,400 57.43 57.92 56.84 600 100 0
26/06/2025
56.65
 39,200 55.58 56.75 55.58 700 0 0
25/06/2025
54.89
 10,400 55.38 55.58 54.80 400 100 0
24/06/2025
54.99
 6,300 55.09 55.58 54.60 0 0 0
23/06/2025
55.09
 2,100 53.63 55.58 53.63 0 0 0
20/06/2025
53.72
 17,300 55.28 55.28 53.63 0 5,000 0
19/06/2025
54.70
 8,700 55.58 55.58 54.70 0 2,800 0
18/06/2025
55.58
 22,100 55.87 55.87 55.09 0 2,600 0
17/06/2025
55.67
 19,000 56.06 56.45 55.58 100 3,600 0
16/06/2025
56.16
 9,000 56.06 56.55 54.99 0 0 0
13/06/2025
55.38
 28,300 56.55 56.55 54.60 0 5,700 0
12/06/2025
56.26
 14,300 56.55 57.04 56.16 0 2,700 0
11/06/2025
56.16
 59,400 53.72 57.92 53.72 0 9,300 0
10/06/2025
53.14
 7,600 52.65 54.11 52.65 100 1,300 0
09/06/2025
52.75
 3,500 54.21 54.21 52.65 100 800 0
06/06/2025
53.53
 7,700 54.41 54.60 53.53 0 800 0
05/06/2025
53.24
 6,000 53.72 54.11 53.24 0 1,100 0
04/06/2025
53.14
 4,900 52.65 54.60 52.65 0 0 0
03/06/2025
52.85
 7,400 52.85 54.50 52.65 500 1,500 0
02/06/2025
52.65
 2,100 54.02 54.02 52.46 0 0 0
30/05/2025
52.65
 4,600 49.24 52.85 48.95 0 200 0
29/05/2025
53.63
 13,400 54.50 54.50 53.63 100 2,100 0
28/05/2025
53.63
 14,800 56.45 56.45 53.63 400 1,400 0
27/05/2025
54.11
 5,300 50.31 54.31 50.31 0 800 0
26/05/2025
53.63
 15,300 52.26 53.63 45.83 0 0 0
23/05/2025
53.72
 2,800 54.21 54.21 53.63 100 0 0
22/05/2025
54.11
 10,100 54.60 54.70 53.63 0 0 0
21/05/2025
54.70
 5,000 54.80 54.80 54.60 0 0 0
20/05/2025
54.80
 18,500 55.48 55.48 54.50 0 0 0
19/05/2025
54.70
 14,700 55.28 56.06 54.60 0 0 0
16/05/2025
56.26
 31,300 56.06 56.65 55.58 0 0 0
15/05/2025
56.16
 12,700 55.67 56.16 55.67 0 0 0
14/05/2025
56.06
 24,300 54.89 56.36 54.60 0 3,300 0
13/05/2025
54.60
 16,000 54.41 55.09 54.41 0 2,300 0
12/05/2025
54.21
 3,700 54.41 54.41 53.82 100 600 0
09/05/2025
53.82
 13,400 54.21 54.60 53.82 100 1,700 0
08/05/2025
54.41
 7,700 54.50 54.50 53.82 100 1,200 0
07/05/2025
54.50
 3,600 54.60 54.99 54.50 0 300 0
06/05/2025
54.60
 16,200 54.11 55.28 54.11 0 0 0
05/05/2025
53.82
 4,100 54.11 54.11 53.63 0 0 0
29/04/2025
53.63
 6,000 55.48 55.48 52.85 1,100 0 0.1
28/04/2025
54.41
 4,300 58.21 58.21 54.11 0 0 0
25/04/2025
54.11
 7,100 55.77 55.77 54.02 0 0 0
24/04/2025
55.58
 24,300 54.80 57.23 53.63 0 200 -0.0
23/04/2025
53.72
 8,800 50.02 54.60 49.73 100 100 -0.0
22/04/2025
49.04
 4,900 51.68 51.68 48.07 200 0 0.0
21/04/2025
51.68
 5,400 51.38 53.33 51.38 100 0 0.0
18/04/2025
53.53
 3,300 52.75 55.09 52.75 100 0 0.0
17/04/2025
52.16
 9,600 52.75 52.75 52.16 0 0 0
16/04/2025
51.68
 16,400 52.55 54.02 48.85 200 0 0.0
15/04/2025
53.14
 17,600 55.97 55.97 52.65 100 700 -0.0
14/04/2025
55.19
 11,300 55.38 56.36 55.09 100 100 0
11/04/2025
55.09
 27,400 55.97 56.06 52.07 700 400 0.0
10/04/2025
48.85
 1,500 48.75 48.85 48.75 100 200 -0.0
09/04/2025
42.71
 27,300 39.98 44.85 38.71 100 0 0.0
08/04/2025
44.17
 25,300 49.73 50.02 42.90 100 900 -0.0
04/04/2025
52.65
 22,100 48.75 53.82 47.78 400 0 0.0
03/04/2025
50.02
 70,500 57.53 57.53 49.92 300 100 0.0
02/04/2025
58.50
 10,200 57.62 59.48 57.53 0 100 -0.0
01/04/2025
58.50
 5,100 57.33 58.99 57.33 0 0 0
31/03/2025
58.50
 7,900 59.48 59.48 58.40 0 0 0
28/03/2025
58.99
 9,300 58.60 61.91 58.60 0 0 0
27/03/2025
59.96
 22,100 60.84 60.84 56.55 1,000 0 0.1
26/03/2025
60.84
 23,400 62.01 62.01 60.45 600 0 0.0
25/03/2025
61.43
 23,300 63.57 63.57 60.84 300 0 0.0
24/03/2025
63.57
 10,800 64.55 64.55 63.47 300 0 0.0
21/03/2025
64.55
 10,900 66.20 66.20 64.16 100 200 -0.0
20/03/2025
63.77
 13,000 64.55 64.55 63.67 400 0 0.0
19/03/2025
64.35
 8,300 65.42 65.42 63.96 700 0 0.0
18/03/2025
65.72
 8,200 65.13 65.72 64.74 0 0 0
17/03/2025
64.94
 18,100 65.81 65.81 64.84 1,600 0 0
14/03/2025
65.52
 16,200 66.89 67.08 65.42 1,300 0 0.1
13/03/2025
65.42
 19,400 66.20 69.71 65.23 1,300 0 0.1
12/03/2025
66.01
 32,600 66.98 66.98 65.91 300 0 0.0
11/03/2025
66.89
 20,600 67.28 67.28 66.79 100 0 0.0
10/03/2025
67.76
 11,400 69.13 69.13 67.37 0 0 0
07/03/2025
68.06
 9,700 68.25 68.25 67.86 0 0 0
06/03/2025
68.74
 16,600 68.25 70.01 67.47 0 0 0
05/03/2025
67.28
 10,100 68.06 68.25 66.59 0 0 0
04/03/2025
68.15
 17,900 68.25 68.25 67.37 0 0 0
03/03/2025
68.25
 14,700 68.06 69.23 67.67 0 0 0
28/02/2025
68.15
 16,700 67.28 68.25 66.79 100 1,600 -0.1
27/02/2025
67.57
 8,800 67.76 67.76 66.40 200 0 0.0
26/02/2025
67.28
 36,000 66.50 68.25 66.40 100 2,200 -0.1
25/02/2025
66.69
 15,200 66.59 66.79 66.30 600 0 0.0
24/02/2025
66.59
 26,200 67.96 67.96 66.30 500 0 0.0
21/02/2025
67.96
 21,200 68.15 68.25 67.76 0 0 0
20/02/2025
68.15
 12,600 69.03 69.03 68.06 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |