CTCP Tư vấn Thiết kế Viettel (vtk)

37.90
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
53.29
 18,500 53.95 53.95 53.00 0 0 0
19/05/2025
53.19
 14,700 53.76 54.52 53.10 0 0 0
16/05/2025
54.71
 31,300 54.52 55.09 54.05 0 0 0
15/05/2025
54.61
 12,700 54.14 54.61 54.14 0 0 0
14/05/2025
54.52
 24,300 53.38 54.80 53.10 0 3,300 0
13/05/2025
53.10
 16,000 52.91 53.57 52.91 0 2,300 0
12/05/2025
52.72
 3,700 52.91 52.91 52.34 100 600 0
09/05/2025
52.34
 13,400 52.72 53.10 52.34 100 1,700 0
08/05/2025
52.91
 7,700 53.00 53.00 52.34 100 1,200 0
07/05/2025
53.00
 3,600 53.10 53.48 53.00 0 300 0
06/05/2025
53.10
 16,200 52.62 53.76 52.62 0 0 0
05/05/2025
52.34
 4,100 52.62 52.62 52.15 0 0 0
29/04/2025
52.15
 6,000 53.95 53.95 51.39 1,100 0 0.1
28/04/2025
52.91
 4,300 56.61 56.61 52.62 0 0 0
25/04/2025
52.62
 7,100 54.23 54.23 52.53 0 0 0
24/04/2025
54.05
 24,300 53.29 55.66 52.15 0 200 -0.0
23/04/2025
52.24
 8,800 48.64 53.10 48.36 100 100 -0.0
22/04/2025
47.69
 4,900 50.25 50.25 46.74 200 0 0.0
21/04/2025
50.25
 5,400 49.97 51.86 49.97 100 0 0.0
18/04/2025
52.05
 3,300 51.30 53.57 51.30 100 0 0.0
17/04/2025
50.73
 9,600 51.30 51.30 50.73 0 0 0
16/04/2025
50.25
 16,400 51.11 52.53 47.50 200 0 0.0
15/04/2025
51.67
 17,600 54.42 54.42 51.20 100 700 -0.0
14/04/2025
53.67
 11,300 53.86 54.80 53.57 100 100 0
11/04/2025
53.57
 27,400 54.42 54.52 50.63 700 400 0.0
10/04/2025
47.50
 1,500 47.41 47.50 47.41 100 200 -0.0
09/04/2025
41.53
 27,300 38.87 43.62 37.64 100 0 0.0
08/04/2025
42.95
 25,300 48.36 48.64 41.72 100 900 -0.0
04/04/2025
51.20
 22,100 47.41 52.34 46.46 400 0 0.0
03/04/2025
48.64
 70,500 55.94 55.94 48.55 300 100 0.0
02/04/2025
56.89
 10,200 56.04 57.84 55.94 0 100 -0.0
01/04/2025
56.89
 5,100 55.75 57.36 55.75 0 0 0
31/03/2025
56.89
 7,900 57.84 57.84 56.80 0 0 0
28/03/2025
57.36
 9,300 56.98 60.21 56.98 0 0 0
27/03/2025
58.31
 22,100 59.17 59.17 54.99 1,000 0 0.1
26/03/2025
59.17
 23,400 60.30 60.30 58.79 600 0 0.0
25/03/2025
59.73
 23,300 61.82 61.82 59.17 300 0 0.0
24/03/2025
61.82
 10,800 62.77 62.77 61.73 300 0 0.0
21/03/2025
62.77
 10,900 64.38 64.38 62.39 100 200 -0.0
20/03/2025
62.01
 13,000 62.77 62.77 61.92 400 0 0.0
19/03/2025
62.58
 8,300 63.62 63.62 62.20 700 0 0.0
18/03/2025
63.91
 8,200 63.34 63.91 62.96 0 0 0
17/03/2025
63.15
 18,100 64.00 64.00 63.05 1,600 0 0
14/03/2025
63.72
 16,200 65.04 65.23 63.62 1,300 0 0.1
13/03/2025
63.62
 19,400 64.38 67.79 63.43 1,300 0 0.1
12/03/2025
64.19
 32,600 65.14 65.14 64.10 300 0 0.0
11/03/2025
65.04
 20,600 65.42 65.42 64.95 100 0 0.0
10/03/2025
65.90
 11,400 67.22 67.22 65.52 0 0 0
07/03/2025
66.18
 9,700 66.37 66.37 65.99 0 0 0
06/03/2025
66.85
 16,600 66.37 68.08 65.61 0 0 0
05/03/2025
65.42
 10,100 66.18 66.37 64.76 0 0 0
04/03/2025
66.28
 17,900 66.37 66.37 65.52 0 0 0
03/03/2025
66.37
 14,700 66.18 67.32 65.80 0 0 0
28/02/2025
66.28
 16,700 65.42 66.37 64.95 100 1,600 -0.1
27/02/2025
65.71
 8,800 65.90 65.90 64.57 200 0 0.0
26/02/2025
65.42
 36,000 64.66 66.37 64.57 100 2,200 -0.1
25/02/2025
64.85
 15,200 64.76 64.95 64.48 600 0 0.0
24/02/2025
64.76
 26,200 66.09 66.09 64.48 500 0 0.0
21/02/2025
66.09
 21,200 66.28 66.37 65.90 0 0 0
20/02/2025
66.28
 12,600 67.13 67.13 66.18 200 0 0.0
19/02/2025
66.47
 24,900 73.48 73.48 65.99 0 500 -0.0
18/02/2025
65.71
 18,900 65.14 66.09 65.14 1,500 0 0.1
17/02/2025
65.42
 18,200 66.37 66.37 65.42 0 0 0
14/02/2025
66.37
 25,400 65.99 67.89 65.61 1,000 0 0.1
13/02/2025
66.37
 20,500 66.47 66.47 65.42 0 0 0
12/02/2025
66.56
 21,359 66.37 66.85 65.90 0 1,200 -0.1
11/02/2025
66.37
 22,535 65.80 66.56 65.80 0 0 0
10/02/2025
65.80
 83,768 68.74 68.74 65.42 3,800 0 0.3
07/02/2025
69.22
 24,925 69.78 69.78 68.27 6,100 100 0.4
06/02/2025
69.22
 53,738 69.22 71.11 69.22 14,300 0 1.1
05/02/2025
69.03
 20,408 69.22 69.22 68.27 0 0 0
04/02/2025
68.74
 54,705 68.65 69.60 67.89 200 0 0.0
03/02/2025
67.98
 68,100 69.97 69.97 67.79 400 0 0
24/01/2025
69.97
 128,899 74.24 74.24 69.69 1,300 300 0.1
23/01/2025
73.86
 75,256 75.09 76.33 72.53 20,450 1,000 1.5
22/01/2025
75.09
 196,352 70.26 77.75 70.16 25,900 10,600 1.2
21/01/2025
70.07
 140,416 68.17 73.96 67.32 0 0 0
20/01/2025
66.66
 26,840 67.70 68.08 66.56 0 80 -0.0
17/01/2025
67.70
 90,575 65.42 68.74 65.42 0 200 -0.0
16/01/2025
65.42
 18,356 63.72 65.71 63.72 100 2,100 -0.1
15/01/2025
63.81
 24,533 64.29 64.29 63.53 200 0 0.0
14/01/2025
64.00
 10,430 63.81 65.04 63.81 0 0 0
13/01/2025
63.81
 27,765 64.48 64.48 63.05 300 0 0.0
10/01/2025
64.48
 23,537 65.04 65.04 64.00 100 100 -0
09/01/2025
65.04
 13,628 65.52 65.52 64.57 0 0 0
08/01/2025
65.52
 56,460 66.18 66.18 64.57 0 0 0
07/01/2025
66.37
 43,849 67.60 67.79 65.99 900 0 0.1
06/01/2025
67.70
 59,771 65.99 67.89 65.99 0 0 0
03/01/2025
65.99
 32,859 65.52 67.22 65.52 0 0 0
02/01/2025
65.61
 17,201 65.33 65.99 64.95 0 0 0
31/12/2024
64.76
 15,731 65.33 65.33 64.48 0 0 0
30/12/2024
64.48
 43,364 64.00 64.95 63.91 100 0 0.0
27/12/2024
65.04
 92,824 65.42 67.13 57.36 700 0 0.0
26/12/2024
67.22
 42,684 67.89 67.98 67.22 100 0 0.0
25/12/2024
67.89
 76,401 68.08 70.16 67.32 900 0 0.1
24/12/2024
67.98
 76,015 70.07 70.07 67.22 300 0 0.0
23/12/2024
69.22
 78,189 68.27 71.49 68.17 0 900 -0.1
20/12/2024
68.17
 168,800 66.37 68.36 65.33 100 0 0.0
19/12/2024
65.04
 60,284 64.95 66.28 63.72 0 0 0
18/12/2024
64.76
 19,833 65.23 65.61 64.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |