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

24.40
-0.30
(-1.21%)
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
(2024-04-19) 		-1.80 -6.82% 1,250,500 0 0
24.60
27.40
24.60
2 tháng
(2024-03-19) 		0.90 3.80% 2,944,180 0 0
23.70
28
24.60
3 tháng
(2024-02-19) 		2 8.85% 4,116,001 0 0
22.20
28
24.60
6 tháng
(2023-11-20) 		5.50 28.80% 5,889,860 0 0
18.80
28
24.60
12 tháng
(2023-05-24) 		0.60 2.50% 9,475,052 0 0
18
28
24.60
24 tháng
(2022-05-30) 		-5.20 -17.45% 13,906,358 0 0
18
30.40
24.60
36 tháng
(2021-06-03) 		-7.30 -22.88% 21,677,604 0 0
18
39
24.60
60 tháng
(2019-09-27) 		-31.40 -56.07% 34,487,627 0 0
18
85.10
24.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
24.60
0
 26,800 24.60 24.80 24.40 0 0 0
#202 25/07/2023
24.60
0.10
 22,200 24.50 24.70 24.30 0 0 0
#203 24/07/2023
24.50
-0.10
 19,900 24.60 25 24.40 0 0 0
#204 21/07/2023
24.60
-0.10
 5,600 24.70 24.70 24.50 0 0 0
#205 20/07/2023
24.70
0.10
 38,600 24.60 24.80 24.40 0 0 0
#206 19/07/2023
24.60
-0.10
 34,500 24.70 24.70 24.40 0 0 0
#207 18/07/2023
24.70
0
 23,000 24.70 24.90 24.50 0 0 0
#208 17/07/2023
24.70
-0.10
 16,400 24.80 24.80 24.50 0 0 0
#209 14/07/2023
24.80
0.10
 14,000 24.70 24.80 24.50 0 0 0
#210 13/07/2023
24.70
-0.20
 3,900 24.90 24.90 24.70 0 0 0
#211 12/07/2023
24.90
-0.10
 12,700 25 25.30 24.60 0 0 0
#212 11/07/2023
25
0.40
 36,000 24.60 25.10 24.70 0 0 0
#213 10/07/2023
24.60
-0.20
 27,500 24.80 24.80 24.50 0 0 0
#214 07/07/2023
24.80
-0.10
 7,200 24.90 24.90 24.50 0 0 0
#215 06/07/2023
24.90
0.10
 9,500 24.80 24.90 24.70 0 0 0
#216 05/07/2023
24.80
0
 16,100 24.80 24.90 24.70 0 0 0
#217 04/07/2023
24.80
-0.10
 11,900 24.90 25 24.50 0 0 0
#218 03/07/2023
24.90
0.10
 19,116 24.80 25.20 24.60 0 0 0
#219 30/06/2023
24.80
0.10
 10,924 24.70 24.90 24.50 0 0 0
#220 29/06/2023
24.70
0.10
 10,210 24.60 24.80 24.20 0 0 0
#221 28/06/2023
24.60
-0.30
 19,414 24.90 24.90 24.50 0 0 0
#222 27/06/2023
24.90
0.10
 20,517 24.80 25.10 24.70 0 0 0
#223 26/06/2023
24.80
-0.10
 27,100 24.90 25.20 24.60 0 0 0
#224 23/06/2023
24.90
0
 4,728 24.90 24.90 24.60 0 0 0
#225 22/06/2023
24.90
0.10
 23,403 24.80 25 24.60 0 0 0
#226 21/06/2023
24.80
-0.10
 8,900 24.90 25 24.70 0 0 0
#227 20/06/2023
24.90
0
 34,200 24.90 25 24.50 0 0 0
#228 19/06/2023
24.90
0
 15,500 24.90 25 24.50 0 0 0
#229 16/06/2023
24.90
-0.10
 38,600 25 25.10 24.60 0 0 0
#230 15/06/2023
25
0.30
 7,903 24.70 25.30 24.60 0 0 0
#231 14/06/2023
24.70
-0.50
 3,900 25.20 25.20 24.50 0 0 0
#232 13/06/2023
25.20
0.40
 6,329 24.80 25.40 24.80 0 0 0
#233 12/06/2023
24.80
-0.40
 6,251 25.20 25.50 24.80 0 0 0
#234 09/06/2023
25.20
-0.30
 8,298 25.50 25.50 24.50 0 0 0
#235 08/06/2023
25.50
-0.10
 31,584 25.60 25.60 25 0 0 0
#236 07/06/2023
25.60
0.10
 27,331 25.50 25.80 25 0 0 0
#237 06/06/2023
25.50
-0.40
 13,305 25.90 25.90 25.10 0 0 0
#238 05/06/2023
25.90
0.50
 27,900 25.40 26 25.40 0 0 0
#239 02/06/2023
25.40
0.10
 31,600 25.30 25.80 25 0 0 0
#240 01/06/2023
25.30
0.20
 6,310 25.10 25.30 24.90 0 0 0
#241 31/05/2023
25.10
-0.10
 31,900 25.20 25.20 24.70 0 0 0
#242 30/05/2023
25.20
0.20
 29,500 25 25.30 24.80 0 0 0
#243 29/05/2023
25
0.30
 5,500 24.70 25.70 25 0 0 0
#244 26/05/2023
24.70
0.70
 7,222 24 24.70 24.30 0 0 0
#245 25/05/2023
24
0
 21,804 24 25.50 24 0 0 0
#246 24/05/2023
24
-0.80
 7,000 24.80 24.80 23.80 0 0 0
#247 23/05/2023
24.80
0.20
 31,317 24.60 24.90 24 0 0 0
#248 22/05/2023
24.60
-1
 39,735 25.60 25.70 24.60 0 0 0
#249 19/05/2023
25.60
0
 27,712 25.60 25.80 25 0 0 0
#250 18/05/2023
25.60
-0.30
 30,000 25.90 26.10 25.10 0 0 0
#251 17/05/2023
25.90
0
 13,323 25.90 26.50 25.20 0 0 0
#252 16/05/2023
25.90
0.10
 32,100 25.80 26 25 0 0 0
#253 15/05/2023
25.80
-0.10
 24,338 25.90 26.80 25.80 0 0 0
#254 12/05/2023
25.90
-0.60
 14,511 26.50 26.70 25.90 0 0 0
#255 11/05/2023
26.50
-0.30
 33,910 26.80 27 26 0 0 0
#256 10/05/2023
26.80
0.50
 15,703 26.30 26.80 26.10 0 0 0
#257 09/05/2023
26.30
0
 28,800 26.30 27 26.10 0 0 0
#258 08/05/2023
26.30
-0.20
 15,501 26.50 26.70 26.20 0 0 0
#259 05/05/2023
26.50
-0.60
 14,500 27.10 27.70 26.50 0 0 0
#260 04/05/2023
27.10
-0.50
 13,810 27.60 28.50 26.60 0 0 0
#261 28/04/2023
27.60
0.40
 18,203 27.20 28 26.80 0 0 0
#262 27/04/2023
27.20
-0.70
 26,200 27.90 28 27.20 0 0 0
#263 26/04/2023
27.90
1.60
 43,600 26.30 27.90 26.30 0 0 0
#264 25/04/2023
26.30
-0.10
 25,446 26.40 27.40 26.30 0 0 0
#265 24/04/2023
26.40
-0.40
 17,031 26.80 27.70 26.20 0 0 0
#266 21/04/2023
26.80
-0.50
 26,800 27.30 27.30 26 0 0 0
#267 20/04/2023
27.30
-0.10
 6,505 27.40 27.70 27.10 0 0 0
#268 19/04/2023
27.40
-0.30
 9,700 27.70 27.90 27.20 0 0 0
#269 18/04/2023
27.70
0.40
 23,205 27.30 27.90 27.30 0 0 0
#270 17/04/2023
27.30
0
 12,600 27.30 28 26.60 0 0 0
#271 14/04/2023
27.30
-1.50
 32,466 28.80 29.10 27.30 0 0 0
#272 13/04/2023
28.80
0.50
 34,400 28.30 29.40 28.30 0 0 0
#273 12/04/2023
28.30
3
 129,900 25.30 29 27.90 0 0 0
#274 11/04/2023
25.30
0
 0 25.30 25.30 25.30 0 0 0
#275 10/04/2023
25.30
0.10
 0 25.20 25.30 25.30 0 0 0
#276 07/04/2023
25.20
-0.70
 1,088,529 25.90 26.40 25.10 0 0 0
#277 06/04/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#278 05/04/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#279 04/04/2023
25.90
0
 0 25.90 25.90 25.90 0 0 0
#280 03/04/2023
25.90
0.10
 0 25.80 25.90 25.90 0 0 0
#281 31/03/2023
25.80
0
 37,200 25.80 26.50 25.30 0 0 0
#282 30/03/2023
25.80
0
 0 25.80 25.80 25.80 0 0 0
#283 29/03/2023
25.80
0
 0 25.80 25.80 25.80 0 0 0
#284 28/03/2023
25.80
0
 0 25.80 25.80 25.80 0 0 0
#285 27/03/2023
25.80
0.10
 0 25.70 25.80 25.80 0 0 0
#286 24/03/2023
25.70
-0.30
 22,522 26 26.50 25 0 0 0
#287 23/03/2023
26
0
 0 26 26 26 0 0 0
#288 22/03/2023
26
0
 0 26 26 26 0 0 0
#289 21/03/2023
26
0
 0 26 26 26 0 0 0
#290 20/03/2023
26
0
 0 26 26 26 0 0 0
#291 17/03/2023
26
-0.90
 21,610 26.90 27.60 25.50 0 0 0
#292 16/03/2023
26.90
0
 0 26.90 26.90 26.90 0 0 0
#293 15/03/2023
26.90
0
 0 26.90 26.90 26.90 0 0 0
#294 14/03/2023
26.90
0
 0 26.90 26.90 26.90 0 0 0
#295 13/03/2023
26.90
-0.10
 0 27 26.90 26.90 0 0 0
#296 10/03/2023
27
2
 73,458 25 28 26.30 0 0 0
#297 09/03/2023
25
0
 0 25 25 25 0 0 0
#298 08/03/2023
25
0
 0 25 25 25 0 0 0
#299 07/03/2023
25
0
 0 25 25 25 0 0 0
#300 06/03/2023
25
-0.40
 0 25.40 25 25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc