CTCP Tư vấn Thiết kế Viettel (vtk)

52.10
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
(2026-05-13) 		1.70 3.38% 263,000 1,100 0
49.50
53.80
52.10
2 tháng
(2026-04-13) 		0.90 1.76% 356,400 2,100 0
48.80
53.80
52.10
3 tháng
(2026-03-16) 		3 6.12% 524,000 2,800 0.0
47.70
53.80
52.10
6 tháng
(2025-12-15) 		3 6.12% 2,351,800 -7,700 -0.7
44.90
70
52.10
12 tháng
(2025-06-17) 		-3.67 -6.60% 3,508,300 -15,500 -0.5
44.90
70
52.10
24 tháng
(2024-06-24) 		-32.34 -38.34% 12,297,055 25,221 5.2
42.71
86.39
52.10
36 tháng
(2023-06-28) 		35.21 209.77% 23,358,796 -41,432 -2.3
16.75
93.05
52.10
60 tháng
(2021-07-08) 		39.72 323.62% 24,880,026 -85,044 -3.5
11.62
93.05
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
53
 17,000 54.20 54.20 53 400 0 0.0
19/08/2025
54.30
 10,600 54.90 54.90 54 300 0 0
18/08/2025
54
 5,600 55.20 55.30 54 100 0 0
15/08/2025
55
 6,800 55 56.20 55 100 0 0
14/08/2025
55.30
 18,600 56.10 56.20 55 200 0 0
13/08/2025
55.90
 11,500 56.40 56.40 55.60 0 0 0
12/08/2025
56.10
 23,200 56.20 57.50 55.80 200 0 0.0
11/08/2025
56.60
 8,600 57 57 56.30 200 0 0.0
08/08/2025
57.50
 38,700 55.90 58 55.70 200 0 0.0
07/08/2025
55.70
 13,600 56 56.50 55.60 100 100 0
06/08/2025
56.20
 12,100 55.30 56.30 55.20 0 0 0
05/08/2025
55.30
 10,200 55 55.50 55 100 100 -0
04/08/2025
55.40
 6,200 55.30 55.40 55.30 300 0 0.0
01/08/2025
55.50
 10,100 55.10 56 55 0 0 0
31/07/2025
55.40
 13,500 56 56 55 300 0 0.0
30/07/2025
56.70
 15,100 56 57.20 55.80 0 0 0
29/07/2025
56
 34,200 57.20 57.20 56 200 0 0.0
28/07/2025
56.60
 29,300 57 57.90 56.60 0 1,000 -0.1
25/07/2025
57.10
 10,800 56.60 57.90 56.50 0 100 -0.0
24/07/2025
56.50
 10,900 56.70 56.80 56.40 0 0 0
23/07/2025
57
 16,000 56.60 57.90 56.20 200 5,200 -0.3
22/07/2025
56.70
 12,200 56.80 56.80 56.40 100 0 0.0
21/07/2025
56.70
 22,100 57.50 57.50 56.60 100 0 0.0
18/07/2025
57.50
 25,700 57.50 57.50 57 200 0 0.0
17/07/2025
57.70
 12,200 58 58 57.50 0 0 0
16/07/2025
57.60
 5,000 57.50 58.30 57.50 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |