CTCP Tư vấn Thiết kế Viettel (vtk)

49.40
1.30
(2.70%)
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
(2026-02-11) 		-5.90 -10.83% 343,500 3,600 0.2
44.90
57.30
49.40
2 tháng
(2026-01-12) 		-17 -25.91% 1,569,400 -11,500 -0.8
44.90
70
49.40
3 tháng
(2025-12-15) 		-0.40 -0.82% 1,817,200 -10,500 -0.7
44.90
70
49.40
6 tháng
(2025-09-15) 		-4.40 -8.30% 2,164,200 -3,900 -0.4
44.90
70
49.40
12 tháng
(2025-03-18) 		-17.12 -26.04% 3,807,000 -49,700 -0.3
42.71
70
49.40
24 tháng
(2024-03-25) 		-0.52 -1.05% 19,968,301 -3,260 3.1
42.71
93.05
49.40
36 tháng
(2023-03-29) 		32.23 196.94% 22,971,825 -39,279 -2.2
16.03
93.05
49.40
60 tháng
(2021-04-08) 		36.40 298.41% 24,588,330 -67,544 -3.0
11.51
93.05
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/02/2025
68.35
 24,900 75.56 75.56 67.86 0 500 -0.0
18/02/2025
67.57
 18,900 66.98 67.96 66.98 1,500 0 0.1
17/02/2025
67.28
 18,200 68.25 68.25 67.28 0 0 0
14/02/2025
68.25
 25,400 67.86 69.81 67.47 1,000 0 0.1
13/02/2025
68.25
 20,500 68.35 68.35 67.28 0 0 0
12/02/2025
68.45
 21,359 68.25 68.74 67.76 0 1,200 -0.1
11/02/2025
68.25
 22,535 67.67 68.45 67.67 0 0 0
10/02/2025
67.67
 83,768 70.69 70.69 67.28 3,800 0 0.3
07/02/2025
71.18
 24,925 71.76 71.76 70.20 6,100 100 0.4
06/02/2025
71.18
 53,738 71.18 73.13 71.18 14,300 0 1.1
05/02/2025
70.98
 20,408 71.18 71.18 70.20 0 0 0
04/02/2025
70.69
 54,705 70.59 71.57 69.81 200 0 0.0
03/02/2025
69.91
 68,100 71.96 71.96 69.71 400 0 0
24/01/2025
71.96
 128,899 76.34 76.34 71.66 1,300 300 0.1
23/01/2025
75.95
 75,256 77.22 78.49 74.59 20,450 1,000 1.5
22/01/2025
77.22
 196,352 72.25 79.95 72.15 25,900 10,600 1.2
21/01/2025
72.05
 140,416 70.10 76.05 69.23 0 0 0
20/01/2025
68.54
 26,840 69.62 70.01 68.45 0 80 -0.0
17/01/2025
69.62
 90,575 67.28 70.69 67.28 0 200 -0.0
16/01/2025
67.28
 18,356 65.52 67.57 65.52 100 2,100 -0.1
15/01/2025
65.62
 24,533 66.11 66.11 65.33 200 0 0.0
14/01/2025
65.81
 10,430 65.62 66.89 65.62 0 0 0
13/01/2025
65.62
 27,765 66.30 66.30 64.84 300 0 0.0
10/01/2025
66.30
 23,537 66.89 66.89 65.81 100 100 -0
09/01/2025
66.89
 13,628 67.37 67.37 66.40 0 0 0
08/01/2025
67.37
 56,460 68.06 68.06 66.40 0 0 0
07/01/2025
68.25
 43,849 69.52 69.71 67.86 900 0 0.1
06/01/2025
69.62
 59,771 67.86 69.81 67.86 0 0 0
03/01/2025
67.86
 32,859 67.37 69.13 67.37 0 0 0
02/01/2025
67.47
 17,201 67.18 67.86 66.79 0 0 0
31/12/2024
66.59
 15,731 67.18 67.18 66.30 0 0 0
30/12/2024
66.30
 43,364 65.81 66.79 65.72 100 0 0.0
27/12/2024
66.89
 92,824 67.28 69.03 58.99 700 0 0.0
26/12/2024
69.13
 42,684 69.81 69.91 69.13 100 0 0.0
25/12/2024
69.81
 76,401 70.01 72.15 69.23 900 0 0.1
24/12/2024
69.91
 76,015 72.05 72.05 69.13 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |