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

12.40
-0.60
(-4.62%)
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
(2025-12-29) 		0.30 2.34% 1,293,400 0 0
12.40
13.60
12.40
2 tháng
(2025-11-28) 		-0.29 -2.18% 2,225,400 0 0
12.40
13.60
12.40
3 tháng
(2025-10-29) 		-0.29 -2.18% 3,225,300 0 0
12.40
13.91
12.40
6 tháng
(2025-07-31) 		-1.77 -11.90% 7,045,100 0 0
12.40
15.83
12.40
12 tháng
(2025-02-03) 		-0.35 -2.58% 13,416,460 0 0
12.40
16.26
12.40
24 tháng
(2024-02-07) 		-1.46 -10.01% 22,880,267 0 0
12.40
18.28
12.40
36 tháng
(2023-02-13) 		-3.87 -22.81% 30,183,265 0 0
11.75
18.80
12.40
60 tháng
(2021-02-22) 		-11.05 -45.76% 44,951,280 0 0
11.75
27.74
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
15.04
 29,600 15.22 15.30 14.96 0 0 0
04/09/2025
15.39
 49,000 15.04 15.65 15.04 0 0 0
03/09/2025
14.96
 29,600 15.04 15.04 14.78 0 0 0
29/08/2025
15.13
 46,900 14.87 15.13 14.78 0 0 0
28/08/2025
14.78
 33,000 14.96 14.96 14.78 0 0 0
27/08/2025
14.96
 20,900 15.04 15.04 14.87 0 0 0
26/08/2025
15.04
 56,400 15.13 15.13 14.70 0 0 0
25/08/2025
14.96
 80,800 15.13 15.39 14.87 0 0 0
22/08/2025
15.13
 114,200 15.04 15.13 14.70 0 0 0
21/08/2025
15.04
 96,200 15.13 15.39 14.96 0 0 0
20/08/2025
15.39
 72,600 15.39 15.39 14.96 0 0 0
19/08/2025
15.39
 256,600 15.22 15.48 15.13 0 0 0
18/08/2025
15.30
 78,900 15.30 15.39 15.13 0 0 0
15/08/2025
15.30
 76,600 15.57 15.65 15.22 0 0 0
14/08/2025
15.48
 100,400 15.48 15.57 15.30 0 0 0
13/08/2025
15.39
 170,200 15.74 15.74 15.22 0 0 0
12/08/2025
15.83
 69,600 15.83 16.09 15.65 0 0 0
11/08/2025
15.65
 184,500 15.57 15.91 15.22 0 0 0
08/08/2025
15.22
 99,400 15.22 15.65 15.13 0 0 0
07/08/2025
15.22
 103,400 15.65 15.65 14.96 0 0 0
06/08/2025
15.57
 92,600 15.48 15.65 15.39 0 0 0
05/08/2025
15.39
 256,000 15.48 15.74 15.13 0 0 0
04/08/2025
15.22
 63,000 14.96 15.30 14.96 0 0 0
01/08/2025
15.04
 52,800 14.96 15.13 14.87 0 0 0
31/07/2025
14.87
 143,200 15.22 15.22 14.70 0 0 0
30/07/2025
15.22
 100,100 15.04 15.57 14.87 0 0 0
29/07/2025
15.30
 102,700 16.17 16.17 14.96 0 0 0
28/07/2025
16.09
 256,000 15.74 16.26 15.13 0 0 0
25/07/2025
15.74
 128,200 15.91 16.35 15.57 0 0 0
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
16.26
 108,300 16.78 16.96 15.74 0 0 0
23/07/2025
16.09
 327,000 15.67 16.42 15.59 0 0 0
22/07/2025
15.67
 243,600 15.01 15.67 14.93 0 0 0
21/07/2025
15.01
 142,900 14.68 15.01 14.68 0 0 0
18/07/2025
14.77
 131,300 14.68 14.85 14.52 0 0 0
17/07/2025
14.60
 99,900 14.85 14.85 14.44 0 0 0
16/07/2025
14.35
 94,000 14.19 14.68 14.19 0 0 0
15/07/2025
14.35
 90,800 14.02 14.35 13.94 0 0 0
14/07/2025
14.02
 72,800 13.86 14.02 13.78 0 0 0
11/07/2025
14.02
 75,800 14.11 14.35 13.86 0 0 0
10/07/2025
14.11
 73,700 14.02 14.19 13.94 0 0 0
09/07/2025
14.19
 79,000 14.27 14.27 13.94 0 0 0
08/07/2025
14.19
 82,100 14.19 14.27 14.02 0 0 0
07/07/2025
14.19
 105,000 13.86 14.19 13.86 0 0 0
04/07/2025
13.94
 93,200 13.94 14.02 13.69 0 0 0
03/07/2025
13.86
 48,700 14.19 14.19 13.78 0 0 0
02/07/2025
13.86
 57,100 14.11 14.11 13.78 0 0 0
01/07/2025
14.02
 79,500 14.85 14.85 13.86 0 0 0
30/06/2025
14.19
 160,200 13.78 14.44 13.78 0 0 0
27/06/2025
13.61
 10,200 13.78 13.78 13.53 0 0 0
26/06/2025
13.61
 22,100 13.69 13.69 13.53 0 0 0
25/06/2025
13.69
 27,100 13.69 13.78 13.61 0 0 0
24/06/2025
13.78
 26,900 13.69 13.94 13.61 0 0 0
23/06/2025
13.78
 24,700 13.86 13.86 13.61 0 0 0
20/06/2025
13.86
 52,000 13.61 13.86 13.61 0 0 0
19/06/2025
13.86
 17,900 13.78 13.86 13.78 0 0 0
18/06/2025
13.86
 30,600 13.94 13.94 13.78 0 0 0
17/06/2025
13.94
 15,000 13.86 13.94 13.78 0 0 0
16/06/2025
13.94
 5,200 13.86 13.94 13.45 0 0 0
13/06/2025
13.86
 20,600 14.02 14.02 13.69 0 0 0
12/06/2025
14.02
 11,000 13.86 14.11 13.86 0 0 0
11/06/2025
13.94
 25,300 13.78 14.11 13.78 0 0 0
10/06/2025
13.94
 8,000 13.94 13.94 13.86 0 0 0
09/06/2025
13.94
 37,900 13.94 14.44 13.78 0 0 0
06/06/2025
13.94
 36,900 14.02 14.11 13.94 0 0 0
05/06/2025
14.11
 56,700 13.94 14.11 13.86 0 0 0
04/06/2025
13.86
 21,600 13.86 13.86 13.78 0 0 0
03/06/2025
13.69
 21,400 13.78 13.94 13.69 0 0 0
02/06/2025
13.53
 24,400 13.78 13.86 13.53 0 0 0
30/05/2025
13.78
 14,200 13.86 14.02 13.78 0 0 0
29/05/2025
14.02
 16,300 14.11 14.19 13.69 0 0 0
28/05/2025
14.02
 18,700 14.27 14.27 14.02 0 0 0
27/05/2025
14.19
 35,400 14.35 14.35 14.11 0 0 0
26/05/2025
14.35
 69,800 14.11 14.44 14.02 0 0 0
23/05/2025
14.11
 40,700 13.86 14.27 13.53 0 0 0
22/05/2025
13.78
 34,800 13.94 13.94 13.61 0 0 0
21/05/2025
13.86
 41,100 14.19 14.19 13.69 0 0 0
20/05/2025
14.19
 8,400 14.19 14.35 14.02 0 0 0
19/05/2025: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
19/05/2025
14.19
 51,900 14.85 14.85 13.86 0 0 0
16/05/2025
13.45
 103,700 13.51 13.51 13.06 0 0 0
15/05/2025
13.32
 49,700 13.64 13.64 13.32 0 0 0
14/05/2025
13.51
 45,500 13.64 13.64 13.25 0 0 0
13/05/2025
13.64
 11,100 13.71 14.30 13.45 0 0 0
12/05/2025
14.10
 58,100 13.71 14.36 13.19 0 0 0
09/05/2025
13.71
 22,600 13.51 13.77 13.45 0 0 0
08/05/2025
13.58
 21,100 13.77 13.84 13.45 0 0 0
07/05/2025
13.58
 13,100 13.51 13.64 13.45 0 0 0
06/05/2025
13.51
 7,700 13.64 13.64 13.45 0 0 0
05/05/2025
13.58
 15,200 13.45 13.71 13.32 0 0 0
29/04/2025
13.58
 8,300 13.64 13.64 13.12 0 0 0
28/04/2025
13.51
 14,600 13.51 13.58 13.06 0 0 0
25/04/2025
13.58
 13,700 13.58 13.71 13.25 0 0 0
24/04/2025
13.51
 4,700 13.90 13.97 13.19 0 0 0
23/04/2025
13.32
 10,800 13.19 13.45 13.19 0 0 0
22/04/2025
13.38
 37,000 13.58 13.58 12.79 0 0 0
21/04/2025
13.58
 14,600 13.32 13.77 13.25 0 0 0
18/04/2025
13.25
 33,900 13.12 13.58 13.12 0 0 0
17/04/2025
13.32
 6,800 12.73 13.45 12.73 0 0 0
16/04/2025
13.51
 26,300 13.97 13.97 13.06 0 0 0
15/04/2025
13.77
 22,500 13.71 13.90 13.51 0 0 0
14/04/2025
13.77
 11,100 13.71 14.95 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |