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

15.10
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
(2025-11-04) 		-0.10 -0.65% 1,038,300 0 0
14.80
16
15.20
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,042,300 0 0
14.80
17.30
15.20
3 tháng
(2025-09-05) 		-2.10 -12.14% 2,725,000 0 0
14.80
17.30
15.20
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,158,200 0 0
14.80
18.70
15.20
12 tháng
(2024-12-09) 		-0.04 -0.26% 12,277,195 0 0
14.41
18.70
15.20
24 tháng
(2023-12-15) 		0.49 3.31% 22,277,259 0 0
14.41
21.02
15.20
36 tháng
(2022-12-20) 		-0.56 -3.58% 28,513,638 0 0
13.51
21.62
15.20
60 tháng
(2020-12-30) 		-13.48 -46.99% 45,292,120 0 0
13.51
31.90
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
16.51
 90,800 16.13 16.51 16.03 0 0 0
14/07/2025
16.13
 72,800 15.94 16.13 15.84 0 0 0
11/07/2025
16.13
 75,800 16.22 16.51 15.94 0 0 0
10/07/2025
16.22
 73,700 16.13 16.32 16.03 0 0 0
09/07/2025
16.32
 79,000 16.41 16.41 16.03 0 0 0
08/07/2025
16.32
 82,100 16.32 16.41 16.13 0 0 0
07/07/2025
16.32
 105,000 15.94 16.32 15.94 0 0 0
04/07/2025
16.03
 93,200 16.03 16.13 15.75 0 0 0
03/07/2025
15.94
 48,700 16.32 16.32 15.84 0 0 0
02/07/2025
15.94
 57,100 16.22 16.22 15.84 0 0 0
01/07/2025
16.13
 79,500 17.08 17.08 15.94 0 0 0
30/06/2025
16.32
 160,200 15.84 16.60 15.84 0 0 0
27/06/2025
15.65
 10,200 15.84 15.84 15.56 0 0 0
26/06/2025
15.65
 22,100 15.75 15.75 15.56 0 0 0
25/06/2025
15.75
 27,100 15.75 15.84 15.65 0 0 0
24/06/2025
15.84
 26,900 15.75 16.03 15.65 0 0 0
23/06/2025
15.84
 24,700 15.94 15.94 15.65 0 0 0
20/06/2025
15.94
 52,000 15.65 15.94 15.65 0 0 0
19/06/2025
15.94
 17,900 15.84 15.94 15.84 0 0 0
18/06/2025
15.94
 30,600 16.03 16.03 15.84 0 0 0
17/06/2025
16.03
 15,000 15.94 16.03 15.84 0 0 0
16/06/2025
16.03
 5,200 15.94 16.03 15.46 0 0 0
13/06/2025
15.94
 20,600 16.13 16.13 15.75 0 0 0
12/06/2025
16.13
 11,000 15.94 16.22 15.94 0 0 0
11/06/2025
16.03
 25,300 15.84 16.22 15.84 0 0 0
10/06/2025
16.03
 8,000 16.03 16.03 15.94 0 0 0
09/06/2025
16.03
 37,900 16.03 16.60 15.84 0 0 0
06/06/2025
16.03
 36,900 16.13 16.22 16.03 0 0 0
05/06/2025
16.22
 56,700 16.03 16.22 15.94 0 0 0
04/06/2025
15.94
 21,600 15.94 15.94 15.84 0 0 0
03/06/2025
15.75
 21,400 15.84 16.03 15.75 0 0 0
02/06/2025
15.56
 24,400 15.84 15.94 15.56 0 0 0
30/05/2025
15.84
 14,200 15.94 16.13 15.84 0 0 0
29/05/2025
16.13
 16,300 16.22 16.32 15.75 0 0 0
28/05/2025
16.13
 18,700 16.41 16.41 16.13 0 0 0
27/05/2025
16.32
 35,400 16.51 16.51 16.22 0 0 0
26/05/2025
16.51
 69,800 16.22 16.60 16.13 0 0 0
23/05/2025
16.22
 40,700 15.94 16.41 15.56 0 0 0
22/05/2025
15.84
 34,800 16.03 16.03 15.65 0 0 0
21/05/2025
15.94
 41,100 16.32 16.32 15.75 0 0 0
20/05/2025
16.32
 8,400 16.32 16.51 16.13 0 0 0
19/05/2025: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
19/05/2025
16.32
 51,900 17.08 17.08 15.94 0 0 0
16/05/2025
15.46
 103,700 15.54 15.54 15.01 0 0 0
15/05/2025
15.31
 49,700 15.69 15.69 15.31 0 0 0
14/05/2025
15.54
 45,500 15.69 15.69 15.24 0 0 0
13/05/2025
15.69
 11,100 15.76 16.44 15.46 0 0 0
12/05/2025
16.21
 58,100 15.76 16.52 15.16 0 0 0
09/05/2025
15.76
 22,600 15.54 15.84 15.46 0 0 0
08/05/2025
15.61
 21,100 15.84 15.91 15.46 0 0 0
07/05/2025
15.61
 13,100 15.54 15.69 15.46 0 0 0
06/05/2025
15.54
 7,700 15.69 15.69 15.46 0 0 0
05/05/2025
15.61
 15,200 15.46 15.76 15.31 0 0 0
29/04/2025
15.61
 8,300 15.69 15.69 15.09 0 0 0
28/04/2025
15.54
 14,600 15.54 15.61 15.01 0 0 0
25/04/2025
15.61
 13,700 15.61 15.76 15.24 0 0 0
24/04/2025
15.54
 4,700 15.99 16.06 15.16 0 0 0
23/04/2025
15.31
 10,800 15.16 15.46 15.16 0 0 0
22/04/2025
15.39
 37,000 15.61 15.61 14.71 0 0 0
21/04/2025
15.61
 14,600 15.31 15.84 15.24 0 0 0
18/04/2025
15.24
 33,900 15.09 15.61 15.09 0 0 0
17/04/2025
15.31
 6,800 14.64 15.46 14.64 0 0 0
16/04/2025
15.54
 26,300 16.06 16.06 15.01 0 0 0
15/04/2025
15.84
 22,500 15.76 15.99 15.54 0 0 0
14/04/2025
15.84
 11,100 15.76 17.19 15.76 0 0 0
11/04/2025
15.84
 22,100 16.29 16.74 15.54 0 0 0
10/04/2025
16.29
 55,500 16.21 16.29 16.21 0 0 0
09/04/2025
14.41
 68,400 13.51 14.56 13.51 0 0 0
08/04/2025
14.49
 77,100 15.39 15.39 13.51 0 0 0
04/04/2025
15.39
 59,900 15.76 15.76 15.01 0 0 0
03/04/2025
15.76
 82,800 17.04 17.04 15.31 0 0 0
02/04/2025
17.04
 103,100 16.89 17.34 16.59 0 0 0
01/04/2025
16.44
 18,700 16.21 16.59 15.99 0 0 0
31/03/2025
16.44
 60,500 16.59 16.59 15.91 0 0 0
28/03/2025
16.21
 16,600 16.74 16.74 15.99 0 0 0
27/03/2025
16.36
 10,800 16.36 16.59 16.21 0 0 0
26/03/2025
16.36
 6,900 16.67 16.67 16.29 0 0 0
25/03/2025
16.44
 6,800 16.29 16.74 16.14 0 0 0
24/03/2025
16.29
 30,600 16.59 16.82 16.14 0 0 0
21/03/2025
16.59
 7,200 16.97 16.97 16.52 0 0 0
20/03/2025
16.89
 16,100 16.97 17.04 16.59 0 0 0
19/03/2025
16.89
 55,500 17.27 17.27 16.67 0 0 0
18/03/2025
16.67
 33,300 16.52 16.82 16.21 0 0 0
17/03/2025
16.89
 20,800 17.27 17.27 16.52 0 0 0
14/03/2025
16.89
 39,600 16.89 17.27 16.52 0 0 0
13/03/2025
16.82
 66,000 18.62 18.62 16.67 0 0 0
12/03/2025
17.19
 202,700 17.94 20.27 16.59 0 0 0
11/03/2025
16.82
 281,300 18.69 18.69 16.36 0 0 0
10/03/2025
16.36
 10,100 16.36 16.52 16.14 0 0 0
07/03/2025
16.21
 16,000 16.29 16.44 16.14 0 0 0
06/03/2025
16.29
 19,700 15.84 16.29 15.76 0 0 0
05/03/2025
16.06
 13,900 16.14 16.44 15.99 0 0 0
04/03/2025
16.21
 24,500 16.44 16.44 15.99 0 0 0
03/03/2025
16.44
 20,700 15.99 16.44 15.84 0 0 0
28/02/2025
16.06
 26,700 16.44 16.44 15.84 0 0 0
27/02/2025
16.29
 28,900 16.36 16.36 15.99 0 0 0
26/02/2025
16.29
 11,800 16.29 16.52 16.14 0 0 0
25/02/2025
16.36
 17,300 16.59 16.59 16.14 0 0 0
24/02/2025
16.36
 8,100 16.44 16.44 16.06 0 0 0
21/02/2025
16.29
 33,300 16.44 16.44 15.76 0 0 0
20/02/2025
16.44
 71,400 16.52 16.67 16.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |