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)
09/10/2025
50.28
 900 48.62 50.28 48.62 0 0 0
08/10/2025
50.57
 1,100 50.08 50.57 50.08 0 0 0
07/10/2025
50.57
 2,400 48.62 50.57 48.62 0 0 0
06/10/2025
48.62
 1,500 48.33 49.40 48.33 0 0 0
03/10/2025
48.23
 6,300 49.40 49.40 48.23 300 0 0.0
02/10/2025
49.60
 5,600 50.28 50.28 49.40 600 0 0.0
01/10/2025
50.28
 300 50.28 50.28 50.28 0 0 0
30/09/2025
49.89
 3,200 50.67 50.67 49.89 0 0 0
29/09/2025
50.67
 3,600 50.57 50.76 50.57 200 0 0.0
26/09/2025
50.67
 1,500 52.51 52.51 50.57 0 0 0
25/09/2025
50.76
 10,000 51.06 51.44 50.57 100 0 0.0
24/09/2025
50.96
 800 50.96 50.96 50.96 0 0 0
23/09/2025
51.06
 6,200 50.96 51.06 50.57 0 0 0
22/09/2025
51.06
 4,700 51.54 51.54 51.06 0 0 0
19/09/2025
51.54
 4,100 51.83 51.83 51.54 100 0 0.0
18/09/2025
51.83
 700 51.74 51.83 51.74 0 0 0
17/09/2025
52.32
 4,600 51.54 52.32 51.54 200 0 0.0
16/09/2025
51.93
 2,300 52.03 52.03 51.54 0 0 0
15/09/2025
51.54
 3,800 51.54 51.54 51.25 200 0 0.0
12/09/2025
51.35
 4,200 51.15 51.35 51.06 100 0 0.0
11/09/2025
51.54
 4,500 51.35 51.54 50.57 200 0 0.0
10/09/2025
51.35
 1,100 51.35 51.35 51.35 0 0 0
09/09/2025
51.35
 3,400 52.12 52.12 51.06 200 200 0.0
08/09/2025
52.03
 3,400 52.71 52.81 52.03 200 0 0.0
05/09/2025
53.00
 4,300 53.00 53.00 52.42 200 0 0.0
04/09/2025
53.29
 4,400 52.81 53.29 52.71 100 0 0.0
03/09/2025
52.90
 13,700 52.71 53.39 52.61 100 1,000 -0.0
29/08/2025
52.71
 4,200 52.81 53.00 52.32 100 0 0.0
28/08/2025
52.71
 5,300 53.29 53.49 52.61 0 600 0
27/08/2025
53.00
 4,200 52.90 53.00 52.42 200 0 0.0
26/08/2025
53.00
 4,100 50.57 53.49 50.57 800 0 0.0
25/08/2025
50.57
 9,100 51.06 51.06 50.37 200 0 0.0
22/08/2025
51.44
 9,600 51.83 51.83 50.57 0 100 -0.0
21/08/2025
52.12
 7,200 52.03 52.32 51.54 100 0 0.0
20/08/2025
51.54
 17,000 52.71 52.71 51.54 400 0 0.0
19/08/2025
52.81
 10,600 53.39 53.39 52.51 300 0 0
18/08/2025
52.51
 5,600 53.68 53.78 52.51 100 0 0
15/08/2025
53.49
 6,800 53.49 54.65 53.49 100 0 0
14/08/2025
53.78
 18,600 54.56 54.65 53.49 200 0 0
13/08/2025
54.36
 11,500 54.85 54.85 54.07 0 0 0
12/08/2025
54.56
 23,200 54.65 55.92 54.26 200 0 0.0
11/08/2025
55.04
 8,600 55.43 55.43 54.75 200 0 0.0
08/08/2025
55.92
 38,700 54.36 56.40 54.17 200 0 0.0
07/08/2025
54.17
 13,600 54.46 54.95 54.07 100 100 0
06/08/2025
54.65
 12,100 53.78 54.75 53.68 0 0 0
05/08/2025
53.78
 10,200 53.49 53.97 53.49 100 100 -0
04/08/2025
53.88
 6,200 53.78 53.88 53.78 300 0 0.0
01/08/2025
53.97
 10,100 53.58 54.46 53.49 0 0 0
31/07/2025
53.88
 13,500 54.46 54.46 53.49 300 0 0.0
30/07/2025
55.14
 15,100 54.46 55.63 54.26 0 0 0
29/07/2025
54.46
 34,200 55.63 55.63 54.46 200 0 0.0
28/07/2025
55.04
 29,300 55.43 56.31 55.04 0 1,000 -0.1
25/07/2025
55.53
 10,800 55.04 56.31 54.95 0 100 -0.0
24/07/2025
54.95
 10,900 55.14 55.24 54.85 0 0 0
23/07/2025
55.43
 16,000 55.04 56.31 54.65 200 5,200 -0.3
22/07/2025
55.14
 12,200 55.24 55.24 54.85 100 0 0.0
21/07/2025
55.14
 22,100 55.92 55.92 55.04 100 0 0.0
18/07/2025
55.92
 25,700 55.92 55.92 55.43 200 0 0.0
17/07/2025
56.11
 12,200 56.40 56.40 55.92 0 0 0
16/07/2025
56.01
 5,000 55.92 56.70 55.92 100 0 0.0
15/07/2025
55.92
 16,900 56.40 56.79 55.43 300 0 0.0
14/07/2025
56.60
 6,200 56.50 56.60 56.01 0 0 0
11/07/2025
56.40
 15,000 57.18 57.18 56.31 100 0 0.0
10/07/2025
57.28
 11,800 56.99 57.38 56.79 0 0 0
09/07/2025
56.99
 11,500 56.99 57.38 56.40 100 0 0.0
08/07/2025
57.18
 11,100 57.38 57.57 56.40 200 600 0
07/07/2025
57.38
 10,800 57.77 57.77 57.18 0 0 0
04/07/2025
57.77
 11,500 57.57 57.77 57.28 200 0 0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2025
57.08
 14,300 56.40 58.83 56.40 0 0 0
02/07/2025
56.89
 16,200 57.17 57.74 56.89 0 0 0
01/07/2025
57.17
 23,500 58.31 59.54 49.49 400 0 0
30/06/2025
58.03
 26,700 56.61 58.41 56.61 0 200 0
27/06/2025
56.23
 26,400 55.85 56.32 55.28 600 100 0
26/06/2025
55.09
 39,200 54.05 55.18 54.05 700 0 0
25/06/2025
53.38
 10,400 53.86 54.05 53.29 400 100 0
24/06/2025
53.48
 6,300 53.57 54.05 53.10 0 0 0
23/06/2025
53.57
 2,100 52.15 54.05 52.15 0 0 0
20/06/2025
52.24
 17,300 53.76 53.76 52.15 0 5,000 0
19/06/2025
53.19
 8,700 54.05 54.05 53.19 0 2,800 0
18/06/2025
54.05
 22,100 54.33 54.33 53.57 0 2,600 0
17/06/2025
54.14
 19,000 54.52 54.90 54.05 100 3,600 0
16/06/2025
54.61
 9,000 54.52 54.99 53.48 0 0 0
13/06/2025
53.86
 28,300 54.99 54.99 53.10 0 5,700 0
12/06/2025
54.71
 14,300 54.99 55.47 54.61 0 2,700 0
11/06/2025
54.61
 59,400 52.24 56.32 52.24 0 9,300 0
10/06/2025
51.67
 7,600 51.20 52.62 51.20 100 1,300 0
09/06/2025
51.30
 3,500 52.72 52.72 51.20 100 800 0
06/06/2025
52.05
 7,700 52.91 53.10 52.05 0 800 0
05/06/2025
51.77
 6,000 52.24 52.62 51.77 0 1,100 0
04/06/2025
51.67
 4,900 51.20 53.10 51.20 0 0 0
03/06/2025
51.39
 7,400 51.39 53.00 51.20 500 1,500 0
02/06/2025
51.20
 2,100 52.53 52.53 51.01 0 0 0
30/05/2025
51.20
 4,600 47.88 51.39 47.60 0 200 0
29/05/2025
52.15
 13,400 53.00 53.00 52.15 100 2,100 0
28/05/2025
52.15
 14,800 54.90 54.90 52.15 400 1,400 0
27/05/2025
52.62
 5,300 48.93 52.81 48.93 0 800 0
26/05/2025
52.15
 15,300 50.82 52.15 44.56 0 0 0
23/05/2025
52.24
 2,800 52.72 52.72 52.15 100 0 0
22/05/2025
52.62
 10,100 53.10 53.19 52.15 0 0 0
21/05/2025
53.19
 5,000 53.29 53.29 53.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |