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)
24/09/2024
59.48
 4,160 58.50 60.65 57.53 0 200 -0.0
23/09/2024
58.50
 14,789 59.87 59.96 58.50 400 0 0.0
20/09/2024
60.35
 23,143 63.28 63.28 59.77 300 2,500 -0.1
19/09/2024
61.82
 29,058 60.45 62.79 60.45 200 100 0.0
18/09/2024
60.16
 40,696 55.58 60.45 55.58 500 100 0.0
17/09/2024
55.38
 9,206 55.87 55.87 55.19 0 0 0
16/09/2024
55.58
 11,221 55.28 56.16 55.09 300 0 0.0
13/09/2024
55.48
 11,267 54.70 56.65 54.70 0 0 0
12/09/2024
56.55
 4,733 56.55 57.53 56.06 0 0 0
11/09/2024
55.58
 7,419 56.55 56.75 54.70 100 0 0.0
10/09/2024
55.58
 11,926 59.48 59.48 55.58 100 0 0.0
09/09/2024
57.53
 7,262 49.92 59.67 49.92 0 0 0
06/09/2024
58.01
 18,349 58.40 59.28 56.55 300 0 0.0
05/09/2024
58.50
 13,088 59.38 59.96 58.50 0 0 0
04/09/2024
59.38
 10,794 59.48 60.84 58.89 0 0 0
30/08/2024
60.45
 3,543 60.45 60.45 60.16 0 0 0
29/08/2024
60.26
 12,726 59.87 60.74 59.87 0 0 0
28/08/2024
60.16
 12,080 59.48 60.26 59.48 0 0 0
27/08/2024
59.77
 18,777 60.55 60.94 59.77 100 0 0.0
26/08/2024
60.45
 14,014 61.13 61.33 60.45 0 0 0
23/08/2024
60.84
 12,091 61.43 61.43 60.26 0 0 0
22/08/2024
61.43
 24,086 61.43 62.40 61.23 500 0 0.0
21/08/2024
62.30
 21,072 62.60 63.08 61.82 0 0 0
20/08/2024
61.72
 25,657 62.30 62.30 61.62 0 0 0
19/08/2024
61.82
 24,233 63.38 63.38 61.82 0 0 0
16/08/2024
61.91
 23,752 61.13 62.30 60.45 0 0 0
15/08/2024
60.26
 10,802 61.43 61.43 59.48 200 1,000 -0.0
14/08/2024
61.43
 12,044 62.40 62.89 60.45 0 500 -0.0
13/08/2024
62.40
 45,448 60.84 63.38 59.67 0 200 -0.0
12/08/2024
59.57
 14,037 59.38 60.94 59.38 0 100 -0.0
09/08/2024
59.48
 16,112 58.31 59.96 58.31 800 100 0.0
08/08/2024
58.21
 17,631 59.09 59.09 57.53 0 0 0
07/08/2024
58.70
 19,682 59.38 59.67 58.50 0 0 0
06/08/2024
59.67
 25,776 59.57 60.65 57.62 300 0 0.0
05/08/2024
58.99
 34,268 60.45 66.89 57.53 0 700 -0.0
02/08/2024
60.45
 45,625 58.50 62.30 55.58 200 300 -0.0
01/08/2024
59.77
 45,271 63.77 63.86 57.53 400 0 0.0
31/07/2024
63.77
 43,205 65.52 65.72 62.79 0 0 0
30/07/2024
65.91
 30,043 64.25 66.79 64.25 0 900 -0.1
29/07/2024
64.25
 41,938 62.69 64.25 62.60 0 0 0
26/07/2024
62.40
 34,971 63.28 63.96 59.48 0 0 0
25/07/2024
61.62
 57,259 59.48 62.30 59.48 0 900 -0.1
24/07/2024
59.48
 92,063 56.55 61.52 53.63 700 0 0.0
23/07/2024
58.40
 127,771 68.15 68.15 58.40 1,000 100 0.1
22/07/2024
67.37
 54,365 71.57 71.57 67.18 500 100 0.0
19/07/2024
70.98
 23,500 71.18 73.13 70.20 1,500 1,600 -0.0
18/07/2024
71.76
 116,137 74.98 74.98 68.06 2,700 5,800 -0.2
17/07/2024
73.91
 127,684 77.32 77.32 73.61 300 200 0.0
16/07/2024
76.05
 104,588 79.07 79.46 73.13 500 0 0.0
15/07/2024
80.34
 93,878 81.51 81.90 77.81 400 0 0.0
12/07/2024
80.93
 77,707 81.51 82.49 80.83 200 0 0.0
11/07/2024
82.29
 38,880 83.07 83.36 81.80 300 0 0.0
10/07/2024
82.78
 61,882 81.90 84.83 81.90 5 100 -0.0
09/07/2024
82.58
 67,955 85.31 85.31 81.90 300 0 0.0
08/07/2024
84.53
 51,088 86.78 86.87 83.95 0 500 -0.0
05/07/2024
84.92
 87,110 82.68 84.92 82.68 0 0 0
04/07/2024
82.68
 60,581 82.78 82.78 80.73 0 0 0
03/07/2024
80.54
 29,713 80.93 82.00 80.34 0 0 0
02/07/2024
80.83
 34,985 79.66 81.32 79.56 0 0 0
01/07/2024
80.63
 78,707 81.22 81.80 78.00 2,000 0 0.2
28/06/2024
81.02
 97,362 87.56 87.56 81.02 800 800 -0.0
27/06/2024
85.31
 48,661 85.02 87.75 84.83 2,600 0 0.2
26/06/2024
86.39
 52,889 83.85 86.78 83.85 0 0 0
25/06/2024
83.36
 119,289 84.24 86.29 82.58 900 0 0.1
24/06/2024
84.34
 240,180 90.58 90.58 83.75 600 0 0.1
21/06/2024
90.38
 135,553 91.65 91.65 89.70 0 200 -0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/06/2024
91.36
 118,809 90.87 93.31 88.24 110 0 0.0
19/06/2024
89.21
 327,448 89.21 93.53 83.36 800 0 0.1
18/06/2024
89.21
 329,394 93.53 95.93 88.54 440 10 0.0
17/06/2024
93.05
 186,099 88.25 93.05 88.25 400 210 0.0
14/06/2024
85.28
 498,899 81.35 91.13 81.35 539 500 0.0
13/06/2024
81.44
 220,383 78.66 82.50 78.66 0 0 0
12/06/2024
78.28
 141,754 76.65 78.47 74.63 0 223 -0.0
11/06/2024
76.36
 133,720 78.66 78.66 75.78 100 1,247 -0.1
10/06/2024
78.18
 92,554 78.95 82.02 77.99 111 4,000 -0.3
07/06/2024
78.76
 115,686 77.70 78.95 77.22 0 0 0
06/06/2024
77.70
 209,445 80.87 82.11 76.74 1,370 0 0.1
05/06/2024
80.87
 233,184 82.69 84.90 80.20 4,200 3,904 0.0
04/06/2024
82.59
 245,637 77.61 84.90 77.61 0 610 -0.1
03/06/2024
77.51
 176,680 75.40 79.04 75.40 3,704 0 0.3
31/05/2024
75.40
 107,776 73.77 77.99 72.14 0 0 0
30/05/2024
72.43
 186,699 74.34 74.34 71.37 300 0 0.0
29/05/2024
74.63
 179,473 78.95 78.95 73.86 0 0 0
28/05/2024
78.18
 114,812 79.62 79.62 74.82 0 100 -0.0
27/05/2024
73.86
 244,943 77.32 77.32 70.99 1,000 900 0.0
24/05/2024
77.32
 275,475 83.46 84.32 74.44 1,720 1,000 0.1
23/05/2024
84.32
 346,644 83.46 89.31 78.47 0 770 -0.1
22/05/2024
79.52
 222,675 71.47 79.52 71.47 600 6,800 -0.5
21/05/2024
71.47
 287,867 66.00 73.58 65.90 0 6,100 -0.5
20/05/2024
65.90
 292,281 61.11 65.90 61.11 200 26,124 -1.7
17/05/2024
61.11
 277,946 53.24 61.11 52.95 100 900 -0.0
16/05/2024
53.14
 68,414 53.91 53.91 52.76 0 0 0
15/05/2024
52.76
 93,041 51.13 53.72 51.13 0 100 -0.0
14/05/2024
50.55
 74,569 51.80 51.80 50.55 1,000 0 0.1
13/05/2024
51.80
 65,827 52.95 54.10 51.32 400 300 0.0
10/05/2024
52.86
 88,845 53.72 54.10 52.28 800 0 0.0
09/05/2024
54.10
 55,516 55.54 55.54 54.01 0 0 0
08/05/2024
54.77
 140,252 53.72 55.16 52.66 0 1,100 -0.1
07/05/2024
53.34
 82,235 51.99 53.62 51.80 0 0 0
06/05/2024
52.28
 42,086 52.38 53.72 51.32 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |