CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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) 		-1.70 -3.26% 78,300 100 0.0
50.10
52.50
50.30
2 tháng
(2025-10-06) 		0.50 1% 255,900 4,300 0.2
47.80
54
50.30
3 tháng
(2025-09-05) 		-4 -7.34% 334,500 6,700 0.3
47.80
54.50
50.30
6 tháng
(2025-06-09) 		-2.25 -4.26% 1,245,200 -28,000 0.2
47.80
59.67
50.30
12 tháng
(2024-12-09) 		-16.97 -25.15% 4,588,957 24,416 5.2
42.71
77.22
50.30
24 tháng
(2023-12-15) 		22.11 77.85% 20,095,889 -195,473 -4.9
27.82
93.05
50.30
36 tháng
(2022-12-20) 		34.22 210.21% 21,305,827 -10,379 -0.9
15.85
93.05
50.30
60 tháng
(2020-12-30) 		38.57 323.31% 23,756,537 -107,454 -4.2
9.82
93.05
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
71.18
 78,189 70.20 73.52 70.10 0 900 -0.1
20/12/2024
70.10
 168,800 68.25 70.30 67.18 100 0 0.0
19/12/2024
66.89
 60,284 66.79 68.15 65.52 0 0 0
18/12/2024
66.59
 19,833 67.08 67.47 66.30 0 0 0
17/12/2024
66.69
 22,541 66.69 67.76 66.69 0 0 0
16/12/2024
66.79
 13,639 66.79 67.18 66.30 0 0 0
13/12/2024
66.50
 25,171 67.57 67.57 66.30 100 0 0.0
12/12/2024
67.08
 22,886 68.25 68.74 66.30 300 54 0.0
11/12/2024
68.25
 48,681 66.89 69.23 66.89 0 0 0
10/12/2024
66.79
 35,617 67.57 67.57 66.30 0 0 0
09/12/2024
67.47
 21,732 67.37 67.86 67.37 200 500 -0.0
06/12/2024
67.08
 33,551 67.28 68.45 66.79 0 0 0
05/12/2024
67.28
 107,116 70.40 70.40 66.30 900 0 0.1
04/12/2024
68.45
 66,251 68.45 69.23 67.08 200 0 0.0
03/12/2024
68.74
 81,023 69.42 70.20 67.76 1,200 2,200 -0.1
02/12/2024
68.54
 45,048 70.20 71.18 68.45 1,600 0 0.1
29/11/2024
69.13
 82,724 68.25 69.71 67.18 5,000 100 0.3
28/11/2024
67.28
 53,012 66.01 67.47 66.01 0 0 0
27/11/2024
65.13
 25,153 64.25 65.91 64.06 0 0 0
26/11/2024
64.35
 33,202 65.33 65.52 64.16 300 0 0.0
25/11/2024
64.84
 27,196 65.91 66.01 64.35 100 0 0.0
22/11/2024
65.23
 36,806 66.79 67.08 65.13 0 0 0
21/11/2024
65.81
 31,250 62.79 66.20 62.79 0 100 -0.0
20/11/2024
63.38
 39,135 65.03 65.03 59.96 0 0 0
19/11/2024
63.77
 79,662 71.76 71.86 63.18 0 0 0
18/11/2024
68.84
 36,713 69.23 69.23 67.57 0 0 0
15/11/2024
68.74
 130,314 68.25 70.69 65.81 800 100 0.0
14/11/2024
68.25
 78,339 71.37 71.37 68.25 0 0 0
13/11/2024
71.27
 80,241 69.62 73.52 69.52 0 300 -0.0
12/11/2024
70.98
 193,162 70.69 73.91 65.91 1,000 400 0.0
11/11/2024
70.20
 147,068 70.59 73.03 68.25 1,600 3,800 -0.2
08/11/2024
70.20
 249,899 62.40 70.69 62.40 0 400 -0.0
07/11/2024
62.40
 131,559 59.09 63.86 59.09 300 800 -0.0
06/11/2024
58.89
 18,386 58.99 59.57 58.50 0 0 0
05/11/2024
58.89
 18,743 56.45 58.99 56.45 0 1,000 -0.1
04/11/2024
58.50
 44,799 58.60 58.70 56.55 100 0 0.0
01/11/2024
58.31
 38,822 59.77 59.77 58.21 400 0 0.0
31/10/2024
59.77
 42,463 62.11 62.11 59.77 0 200 -0.0
30/10/2024
61.43
 51,256 61.72 63.67 60.45 0 100 -0.0
29/10/2024
61.72
 127,320 58.79 62.01 58.79 0 600 -0.0
28/10/2024
58.50
 9,008 59.48 59.48 58.50 0 0 0
25/10/2024
57.72
 19,471 57.92 59.18 57.62 0 0 0
24/10/2024
57.82
 10,760 57.92 58.40 57.62 0 0 0
23/10/2024
57.92
 5,108 58.31 58.31 57.82 0 0 0
22/10/2024
58.40
 19,704 58.70 58.70 57.82 0 0 0
21/10/2024
58.21
 9,239 58.79 60.84 57.53 0 0 0
18/10/2024
58.79
 10,204 59.87 59.96 58.60 0 200 -0.0
17/10/2024
58.60
 18,624 58.60 59.28 58.31 0 0 0
16/10/2024
58.50
 15,261 58.31 58.60 58.31 0 0 0
15/10/2024
58.40
 13,865 59.87 59.87 58.31 200 0 0.0
14/10/2024
58.79
 36,949 59.48 60.94 57.53 0 0 0
11/10/2024
59.28
 30,501 59.48 59.48 53.24 0 0 0
10/10/2024
58.89
 15,680 58.79 59.48 58.70 0 100 -0.0
09/10/2024
58.89
 49,391 58.40 59.48 56.94 100 0 0.0
08/10/2024
57.53
 19,843 57.92 58.01 49.73 100 0 0.0
07/10/2024
57.53
 4,827 58.50 58.50 57.53 100 0 0.0
04/10/2024
58.11
 14,523 58.01 58.50 58.01 0 0 0
03/10/2024
57.82
 6,694 59.38 59.38 57.72 300 0 0.0
02/10/2024
58.01
 9,091 58.70 58.70 58.01 0 0 0
01/10/2024
58.60
 24,716 59.48 59.48 58.40 0 0 0
30/09/2024
58.31
 11,951 58.60 58.60 57.53 200 0 0.0
27/09/2024
58.79
 17,139 58.89 59.48 58.11 100 0 0.0
26/09/2024
58.70
 14,960 60.16 60.16 58.60 500 200 0.0
25/09/2024
58.50
 14,947 59.48 59.48 58.50 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |