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

15.10
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
(2025-11-04) 		-0.10 -0.65% 1,038,300 0 0
14.80
16
15.20
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,042,300 0 0
14.80
17.30
15.20
3 tháng
(2025-09-05) 		-2.10 -12.14% 2,725,000 0 0
14.80
17.30
15.20
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,158,200 0 0
14.80
18.70
15.20
12 tháng
(2024-12-09) 		-0.04 -0.26% 12,277,195 0 0
14.41
18.70
15.20
24 tháng
(2023-12-15) 		0.49 3.31% 22,277,259 0 0
14.41
21.02
15.20
36 tháng
(2022-12-20) 		-0.56 -3.58% 28,513,638 0 0
13.51
21.62
15.20
60 tháng
(2020-12-30) 		-13.48 -46.99% 45,292,120 0 0
13.51
31.90
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
16.52
 35,700 16.74 16.89 16.36 0 0 0
18/02/2025
16.74
 157,800 16.14 16.82 15.91 0 0 0
17/02/2025
15.99
 35,300 15.99 16.29 15.76 0 0 0
14/02/2025
15.69
 44,700 15.69 16.06 15.61 0 0 0
13/02/2025
15.69
 56,700 16.14 16.14 15.54 0 0 0
12/02/2025
16.06
 27,603 16.52 16.52 15.91 0 0 0
11/02/2025
16.36
 77,116 15.76 16.59 15.69 0 0 0
10/02/2025
15.76
 49,908 15.31 16.14 15.31 0 0 0
07/02/2025
15.31
 25,153 15.31 15.39 14.86 0 0 0
06/02/2025
15.31
 15,334 15.76 15.76 15.16 0 0 0
05/02/2025
15.39
 18,046 15.39 15.46 15.16 0 0 0
04/02/2025
15.39
 20,700 15.31 15.46 15.24 0 0 0
03/02/2025
15.46
 31,800 15.39 15.76 15.01 0 0 0
24/01/2025
15.54
 6,602 15.54 15.61 15.24 0 0 0
23/01/2025
15.54
 4,200 15.46 15.61 15.39 0 0 0
22/01/2025
15.46
 4,700 15.61 15.61 15.24 0 0 0
21/01/2025
15.54
 17,400 15.24 15.76 15.16 0 0 0
20/01/2025
15.24
 10,305 15.39 15.76 15.01 0 0 0
17/01/2025
15.24
 17,700 15.39 15.69 14.94 0 0 0
16/01/2025
15.39
 6,615 15.76 15.76 14.86 0 0 0
15/01/2025
15.24
 6,808 15.31 15.31 15.01 0 0 0
14/01/2025
15.39
 2,200 14.86 15.76 14.86 0 0 0
13/01/2025
15.39
 4,003 15.54 16.14 14.86 0 0 0
10/01/2025
15.39
 12,900 14.94 16.89 14.94 0 0 0
09/01/2025
15.01
 9,700 14.86 15.09 14.86 0 0 0
08/01/2025
15.09
 14,420 14.86 15.09 14.79 0 0 0
07/01/2025
15.16
 17,289 15.31 15.31 14.86 0 0 0
06/01/2025
15.01
 17,400 15.61 15.61 14.94 0 0 0
03/01/2025
15.61
 11,510 15.61 15.61 15.24 0 0 0
02/01/2025
15.39
 10,908 15.09 15.39 15.09 0 0 0
31/12/2024
15.39
 35,335 15.54 15.69 14.94 0 0 0
30/12/2024
15.91
 6,609 16.14 16.14 15.61 0 0 0
27/12/2024
15.91
 20,700 15.84 16.29 15.01 0 0 0
26/12/2024
16.06
 22,253 16.36 16.36 15.76 0 0 0
25/12/2024
16.06
 18,122 15.99 16.52 15.84 0 0 0
24/12/2024
15.84
 9,402 16.44 16.44 15.39 0 0 0
23/12/2024
16.21
 48,898 16.59 16.74 14.04 0 0 0
20/12/2024
16.29
 19,804 16.89 16.89 16.21 0 0 0
19/12/2024
16.52
 16,952 16.82 17.12 16.21 0 0 0
18/12/2024
16.82
 47,004 14.56 17.12 14.56 0 0 0
17/12/2024
16.97
 72,144 17.12 17.27 16.89 0 0 0
16/12/2024
16.97
 102,452 16.97 17.49 16.67 0 0 0
13/12/2024
16.89
 123,194 15.69 17.57 15.69 0 0 0
12/12/2024
16.14
 65,962 15.39 16.52 15.31 0 0 0
11/12/2024
15.39
 27,518 15.16 15.39 15.16 0 0 0
10/12/2024
15.09
 6,101 15.31 15.31 15.09 0 0 0
09/12/2024
15.24
 16,925 15.39 15.46 14.86 0 0 0
06/12/2024
14.94
 14,095 15.09 15.39 14.86 0 0 0
05/12/2024
15.09
 24,795 14.86 15.39 14.71 0 0 0
04/12/2024
14.71
 6,500 15.16 15.16 14.64 0 0 0
03/12/2024
15.16
 2,630 15.01 15.54 14.79 0 0 0
02/12/2024
15.01
 13,124 14.64 15.09 14.56 0 0 0
29/11/2024
14.56
 7,873 14.79 14.79 14.26 0 0 0
28/11/2024
14.64
 2,560 14.79 14.79 14.41 0 0 0
27/11/2024
14.64
 2,007 15.01 15.01 14.41 0 0 0
26/11/2024
14.79
 4,600 14.86 14.86 14.49 0 0 0
25/11/2024
15.01
 2,569 15.39 15.39 14.71 0 0 0
22/11/2024
14.79
 14,901 14.64 15.54 14.41 0 0 0
21/11/2024
14.64
 9,937 14.64 14.64 14.19 0 0 0
20/11/2024
14.56
 13,610 14.41 14.56 14.19 0 0 0
19/11/2024
14.41
 10,413 14.19 14.56 14.19 0 0 0
18/11/2024
14.56
 35,812 14.26 14.64 14.11 0 0 0
15/11/2024
14.56
 13,051 14.49 14.64 14.19 0 0 0
14/11/2024
14.49
 4,222 14.49 14.64 14.26 0 0 0
13/11/2024
14.64
 5,555 14.64 14.71 14.26 0 0 0
12/11/2024
14.41
 12,827 14.49 14.56 14.41 0 0 0
11/11/2024
14.56
 15,709 14.86 14.86 14.34 0 0 0
08/11/2024
14.79
 804 14.86 14.86 14.41 0 0 0
07/11/2024
15.01
 10,731 14.56 15.01 14.26 0 0 0
06/11/2024
14.49
 25,768 14.56 14.79 14.19 0 0 0
05/11/2024
14.64
 16,101 14.49 15.01 14.41 0 0 0
04/11/2024
14.94
 3,200 14.94 15.16 14.49 0 0 0
01/11/2024
15.01
 1,200 15.24 15.24 14.71 0 0 0
31/10/2024
14.79
 34,220 15.61 15.61 14.49 0 0 0
30/10/2024
15.39
 3,001 15.31 15.69 14.94 0 0 0
29/10/2024
15.24
 8,624 14.64 15.76 14.64 0 0 0
28/10/2024
14.64
 11,309 14.79 14.86 14.64 0 0 0
25/10/2024
14.79
 1,400 14.79 14.79 14.56 0 0 0
24/10/2024
14.64
 5,900 14.86 14.86 14.64 0 0 0
23/10/2024
14.56
 14,500 14.64 14.79 14.34 0 0 0
22/10/2024
14.64
 10,550 14.49 14.71 14.41 0 0 0
21/10/2024
14.94
 16,400 14.94 14.94 14.64 0 0 0
18/10/2024
15.01
 2,510 15.01 15.01 14.79 0 0 0
17/10/2024
15.01
 14,400 15.09 15.31 14.71 0 0 0
16/10/2024
15.09
 27,932 15.31 15.39 14.86 0 0 0
15/10/2024
15.09
 23,614 15.31 15.31 15.01 0 0 0
14/10/2024
15.39
 6,314 15.39 15.46 15.24 0 0 0
11/10/2024
15.39
 8,000 15.39 15.46 15.16 0 0 0
10/10/2024
15.46
 18,100 15.46 15.61 15.01 0 0 0
09/10/2024
15.39
 5,201 15.31 15.61 15.31 0 0 0
08/10/2024
15.46
 13,600 15.39 15.61 15.16 0 0 0
07/10/2024
15.39
 23,701 15.31 15.39 15.16 0 0 0
04/10/2024
15.39
 9,553 15.61 15.61 15.31 0 0 0
03/10/2024
15.69
 14,405 16.06 16.06 15.31 0 0 0
02/10/2024
15.54
 15,500 15.69 15.76 15.46 0 0 0
01/10/2024
15.54
 24,302 15.76 15.76 15.39 0 0 0
30/09/2024
15.61
 10,603 15.76 16.14 15.61 0 0 0
27/09/2024
15.69
 7,705 16.06 16.06 15.69 0 0 0
26/09/2024
15.91
 3,001 16.14 16.14 15.69 0 0 0
25/09/2024
15.76
 51,814 16.06 16.52 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |