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

9.80
0.10
(1.03%)
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
(2026-08-12) 		-0.80 -7.62% 260,900 0 0
9.70
10.80
9.70
2 tháng
(2026-07-13) 		-0.60 -5.83% 527,000 0 0
9.70
10.80
9.70
3 tháng
(2026-06-15) 		-0.10 -1.02% 1,499,900 0 0
9.70
12.30
9.70
6 tháng
(2026-03-16) 		-1 -9.35% 2,742,200 0 0
9.70
12.30
9.70
12 tháng
(2025-09-16) 		-5.26 -35.15% 9,019,400 0 0
9.70
15.04
9.70
24 tháng
(2024-09-23) 		-4.14 -29.91% 19,523,890 0 0
9.70
16.26
9.70
36 tháng
(2023-09-27) 		-4.60 -32.15% 29,916,039 0 0
9.70
18.28
9.70
60 tháng
(2021-10-07) 		-12.89 -57.05% 41,489,429 0 0
9.70
25.46
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2025
13.39
 60,300 13.13 13.39 13.13 0 0 0
17/11/2025
13.13
 20,500 13.04 13.13 12.96 0 0 0
14/11/2025
13.04
 21,100 13.13 13.13 12.96 0 0 0
13/11/2025
13.04
 12,100 13.13 13.13 12.96 0 0 0
12/11/2025
13.22
 40,500 13.04 13.39 12.87 0 0 0
11/11/2025
12.96
 16,800 12.96 12.96 12.87 0 0 0
10/11/2025
13.04
 8,300 13.04 13.30 12.78 0 0 0
07/11/2025
13.04
 30,000 13.57 13.57 12.87 0 0 0
06/11/2025
13.04
 16,500 13.04 13.13 13.04 0 0 0
05/11/2025
13.22
 13,800 13.13 13.22 13.04 0 0 0
04/11/2025
13.30
 39,500 13.39 13.39 13.04 0 0 0
03/11/2025
13.13
 48,800 13.39 13.91 13.13 0 0 0
31/10/2025
13.57
 37,400 13.65 13.74 13.22 0 0 0
30/10/2025
13.57
 75,700 13.39 14.43 13.39 0 0 0
29/10/2025
13.39
 51,800 13.13 13.57 13.04 0 0 0
28/10/2025
13.39
 26,700 13.30 13.39 12.96 0 0 0
27/10/2025
13.39
 41,600 13.13 13.48 12.70 0 0 0
24/10/2025
13.13
 47,600 13.04 13.13 12.61 0 0 0
23/10/2025
13.04
 21,700 13.04 13.04 12.87 0 0 0
22/10/2025
13.04
 40,500 13.04 13.30 12.78 0 0 0
21/10/2025
12.96
 105,700 13.74 13.74 12.61 0 0 0
20/10/2025
13.04
 150,200 14 14.17 12.78 0 0 0
17/10/2025
14
 42,400 14.26 14.35 14 0 0 0
16/10/2025
14.35
 26,500 14.52 14.70 14 0 0 0
15/10/2025
14.52
 47,800 14.52 14.70 13.04 0 0 0
14/10/2025
14.61
 34,900 14.61 14.70 14.52 0 0 0
13/10/2025
14.70
 15,400 14.61 14.78 14.52 0 0 0
10/10/2025
14.61
 44,900 14.61 14.61 14.52 0 0 0
09/10/2025
14.61
 37,300 14.70 14.70 14.52 0 0 0
08/10/2025
14.70
 38,600 14.78 14.78 14.61 0 0 0
07/10/2025
14.87
 25,200 14.87 15.04 14.70 0 0 0
06/10/2025
15.04
 43,300 14.70 15.22 14.70 0 0 0
03/10/2025
14.61
 11,500 14.70 14.70 14.52 0 0 0
02/10/2025
14.61
 23,300 14.70 14.78 14.61 0 0 0
01/10/2025
14.78
 32,500 14.87 14.87 14.61 0 0 0
30/09/2025
14.78
 21,800 14.78 14.87 14.43 0 0 0
29/09/2025
14.96
 7,200 14.78 14.96 14.61 0 0 0
26/09/2025
14.96
 35,600 14.61 15.39 14.61 0 0 0
25/09/2025
14.70
 42,100 14.70 14.78 14.52 0 0 0
24/09/2025
14.70
 19,100 14.70 14.70 14.61 0 0 0
23/09/2025
14.61
 23,800 14.61 14.78 14.61 0 0 0
22/09/2025
14.70
 47,200 14.87 14.96 14.61 0 0 0
19/09/2025
14.87
 23,000 14.96 15.04 14.78 0 0 0
18/09/2025
15.04
 32,400 15.13 15.13 14.87 0 0 0
17/09/2025
14.96
 63,600 15.04 15.39 14.96 0 0 0
16/09/2025
14.96
 40,900 15.04 15.13 14.87 0 0 0
15/09/2025
14.96
 41,900 14.96 14.96 14.87 0 0 0
12/09/2025
14.96
 21,100 14.78 14.96 14.78 0 0 0
11/09/2025
14.78
 36,000 14.96 14.96 14.61 0 0 0
10/09/2025
14.96
 28,500 14.78 14.96 14.61 0 0 0
09/09/2025
14.78
 40,100 14.78 14.87 14.70 0 0 0
08/09/2025
14.87
 61,500 15.04 15.22 14.70 0 0 0
05/09/2025
15.04
 29,600 15.22 15.30 14.96 0 0 0
04/09/2025
15.39
 49,000 15.04 15.65 15.04 0 0 0
03/09/2025
14.96
 29,600 15.04 15.04 14.78 0 0 0
29/08/2025
15.13
 46,900 14.87 15.13 14.78 0 0 0
28/08/2025
14.78
 33,000 14.96 14.96 14.78 0 0 0
27/08/2025
14.96
 20,900 15.04 15.04 14.87 0 0 0
26/08/2025
15.04
 56,400 15.13 15.13 14.70 0 0 0
25/08/2025
14.96
 80,800 15.13 15.39 14.87 0 0 0
22/08/2025
15.13
 114,200 15.04 15.13 14.70 0 0 0
21/08/2025
15.04
 96,200 15.13 15.39 14.96 0 0 0
20/08/2025
15.39
 72,600 15.39 15.39 14.96 0 0 0
19/08/2025
15.39
 256,600 15.22 15.48 15.13 0 0 0
18/08/2025
15.30
 78,900 15.30 15.39 15.13 0 0 0
15/08/2025
15.30
 76,600 15.57 15.65 15.22 0 0 0
14/08/2025
15.48
 100,400 15.48 15.57 15.30 0 0 0
13/08/2025
15.39
 170,200 15.74 15.74 15.22 0 0 0
12/08/2025
15.83
 69,600 15.83 16.09 15.65 0 0 0
11/08/2025
15.65
 184,500 15.57 15.91 15.22 0 0 0
08/08/2025
15.22
 99,400 15.22 15.65 15.13 0 0 0
07/08/2025
15.22
 103,400 15.65 15.65 14.96 0 0 0
06/08/2025
15.57
 92,600 15.48 15.65 15.39 0 0 0
05/08/2025
15.39
 256,000 15.48 15.74 15.13 0 0 0
04/08/2025
15.22
 63,000 14.96 15.30 14.96 0 0 0
01/08/2025
15.04
 52,800 14.96 15.13 14.87 0 0 0
31/07/2025
14.87
 143,200 15.22 15.22 14.70 0 0 0
30/07/2025
15.22
 100,100 15.04 15.57 14.87 0 0 0
29/07/2025
15.30
 102,700 16.17 16.17 14.96 0 0 0
28/07/2025
16.09
 256,000 15.74 16.26 15.13 0 0 0
25/07/2025
15.74
 128,200 15.91 16.35 15.57 0 0 0
24/07/2025: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2025
16.26
 108,300 16.78 16.96 15.74 0 0 0
23/07/2025
16.09
 327,000 15.67 16.42 15.59 0 0 0
22/07/2025
15.67
 243,600 15.01 15.67 14.93 0 0 0
21/07/2025
15.01
 142,900 14.68 15.01 14.68 0 0 0
18/07/2025
14.77
 131,300 14.68 14.85 14.52 0 0 0
17/07/2025
14.60
 99,900 14.85 14.85 14.44 0 0 0
16/07/2025
14.35
 94,000 14.19 14.68 14.19 0 0 0
15/07/2025
14.35
 90,800 14.02 14.35 13.94 0 0 0
14/07/2025
14.02
 72,800 13.86 14.02 13.78 0 0 0
11/07/2025
14.02
 75,800 14.11 14.35 13.86 0 0 0
10/07/2025
14.11
 73,700 14.02 14.19 13.94 0 0 0
09/07/2025
14.19
 79,000 14.27 14.27 13.94 0 0 0
08/07/2025
14.19
 82,100 14.19 14.27 14.02 0 0 0
07/07/2025
14.19
 105,000 13.86 14.19 13.86 0 0 0
04/07/2025
13.94
 93,200 13.94 14.02 13.69 0 0 0
03/07/2025
13.86
 48,700 14.19 14.19 13.78 0 0 0
02/07/2025
13.86
 57,100 14.11 14.11 13.78 0 0 0
01/07/2025
14.02
 79,500 14.85 14.85 13.86 0 0 0
30/06/2025
14.19
 160,200 13.78 14.44 13.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |