CTCP Tư vấn Thiết kế Viettel (vtk)

52.10
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
(2026-05-13) 		1.70 3.38% 263,000 1,100 0
49.50
53.80
52.10
2 tháng
(2026-04-13) 		0.90 1.76% 356,400 2,100 0
48.80
53.80
52.10
3 tháng
(2026-03-16) 		3 6.12% 524,000 2,800 0.0
47.70
53.80
52.10
6 tháng
(2025-12-15) 		3 6.12% 2,351,800 -7,700 -0.7
44.90
70
52.10
12 tháng
(2025-06-17) 		-3.67 -6.60% 3,508,300 -15,500 -0.5
44.90
70
52.10
24 tháng
(2024-06-24) 		-32.34 -38.34% 12,297,055 25,221 5.2
42.71
86.39
52.10
36 tháng
(2023-06-28) 		35.21 209.77% 23,358,796 -41,432 -2.3
16.75
93.05
52.10
60 tháng
(2021-07-08) 		39.72 323.62% 24,880,026 -85,044 -3.5
11.62
93.05
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
59.96
 22,100 60.84 60.84 56.55 1,000 0 0.1
26/03/2025
60.84
 23,400 62.01 62.01 60.45 600 0 0.0
25/03/2025
61.43
 23,300 63.57 63.57 60.84 300 0 0.0
24/03/2025
63.57
 10,800 64.55 64.55 63.47 300 0 0.0
21/03/2025
64.55
 10,900 66.20 66.20 64.16 100 200 -0.0
20/03/2025
63.77
 13,000 64.55 64.55 63.67 400 0 0.0
19/03/2025
64.35
 8,300 65.42 65.42 63.96 700 0 0.0
18/03/2025
65.72
 8,200 65.13 65.72 64.74 0 0 0
17/03/2025
64.94
 18,100 65.81 65.81 64.84 1,600 0 0
14/03/2025
65.52
 16,200 66.89 67.08 65.42 1,300 0 0.1
13/03/2025
65.42
 19,400 66.20 69.71 65.23 1,300 0 0.1
12/03/2025
66.01
 32,600 66.98 66.98 65.91 300 0 0.0
11/03/2025
66.89
 20,600 67.28 67.28 66.79 100 0 0.0
10/03/2025
67.76
 11,400 69.13 69.13 67.37 0 0 0
07/03/2025
68.06
 9,700 68.25 68.25 67.86 0 0 0
06/03/2025
68.74
 16,600 68.25 70.01 67.47 0 0 0
05/03/2025
67.28
 10,100 68.06 68.25 66.59 0 0 0
04/03/2025
68.15
 17,900 68.25 68.25 67.37 0 0 0
03/03/2025
68.25
 14,700 68.06 69.23 67.67 0 0 0
28/02/2025
68.15
 16,700 67.28 68.25 66.79 100 1,600 -0.1
27/02/2025
67.57
 8,800 67.76 67.76 66.40 200 0 0.0
26/02/2025
67.28
 36,000 66.50 68.25 66.40 100 2,200 -0.1
25/02/2025
66.69
 15,200 66.59 66.79 66.30 600 0 0.0
24/02/2025
66.59
 26,200 67.96 67.96 66.30 500 0 0.0
21/02/2025
67.96
 21,200 68.15 68.25 67.76 0 0 0
20/02/2025
68.15
 12,600 69.03 69.03 68.06 200 0 0.0
19/02/2025
68.35
 24,900 75.56 75.56 67.86 0 500 -0.0
18/02/2025
67.57
 18,900 66.98 67.96 66.98 1,500 0 0.1
17/02/2025
67.28
 18,200 68.25 68.25 67.28 0 0 0
14/02/2025
68.25
 25,400 67.86 69.81 67.47 1,000 0 0.1
13/02/2025
68.25
 20,500 68.35 68.35 67.28 0 0 0
12/02/2025
68.45
 21,359 68.25 68.74 67.76 0 1,200 -0.1
11/02/2025
68.25
 22,535 67.67 68.45 67.67 0 0 0
10/02/2025
67.67
 83,768 70.69 70.69 67.28 3,800 0 0.3
07/02/2025
71.18
 24,925 71.76 71.76 70.20 6,100 100 0.4
06/02/2025
71.18
 53,738 71.18 73.13 71.18 14,300 0 1.1
05/02/2025
70.98
 20,408 71.18 71.18 70.20 0 0 0
04/02/2025
70.69
 54,705 70.59 71.57 69.81 200 0 0.0
03/02/2025
69.91
 68,100 71.96 71.96 69.71 400 0 0
24/01/2025
71.96
 128,899 76.34 76.34 71.66 1,300 300 0.1
23/01/2025
75.95
 75,256 77.22 78.49 74.59 20,450 1,000 1.5
22/01/2025
77.22
 196,352 72.25 79.95 72.15 25,900 10,600 1.2
21/01/2025
72.05
 140,416 70.10 76.05 69.23 0 0 0
20/01/2025
68.54
 26,840 69.62 70.01 68.45 0 80 -0.0
17/01/2025
69.62
 90,575 67.28 70.69 67.28 0 200 -0.0
16/01/2025
67.28
 18,356 65.52 67.57 65.52 100 2,100 -0.1
15/01/2025
65.62
 24,533 66.11 66.11 65.33 200 0 0.0
14/01/2025
65.81
 10,430 65.62 66.89 65.62 0 0 0
13/01/2025
65.62
 27,765 66.30 66.30 64.84 300 0 0.0
10/01/2025
66.30
 23,537 66.89 66.89 65.81 100 100 -0
09/01/2025
66.89
 13,628 67.37 67.37 66.40 0 0 0
08/01/2025
67.37
 56,460 68.06 68.06 66.40 0 0 0
07/01/2025
68.25
 43,849 69.52 69.71 67.86 900 0 0.1
06/01/2025
69.62
 59,771 67.86 69.81 67.86 0 0 0
03/01/2025
67.86
 32,859 67.37 69.13 67.37 0 0 0
02/01/2025
67.47
 17,201 67.18 67.86 66.79 0 0 0
31/12/2024
66.59
 15,731 67.18 67.18 66.30 0 0 0
30/12/2024
66.30
 43,364 65.81 66.79 65.72 100 0 0.0
27/12/2024
66.89
 92,824 67.28 69.03 58.99 700 0 0.0
26/12/2024
69.13
 42,684 69.81 69.91 69.13 100 0 0.0
25/12/2024
69.81
 76,401 70.01 72.15 69.23 900 0 0.1
24/12/2024
69.91
 76,015 72.05 72.05 69.13 300 0 0.0
23/12/2024
71.18
 78,189 70.20 73.52 70.10 0 900 -0.1
20/12/2024
70.10
 168,800 68.25 70.30 67.18 100 0 0.0
19/12/2024
66.89
 60,284 66.79 68.15 65.52 0 0 0
18/12/2024
66.59
 19,833 67.08 67.47 66.30 0 0 0
17/12/2024
66.69
 22,541 66.69 67.76 66.69 0 0 0
16/12/2024
66.79
 13,639 66.79 67.18 66.30 0 0 0
13/12/2024
66.50
 25,171 67.57 67.57 66.30 100 0 0.0
12/12/2024
67.08
 22,886 68.25 68.74 66.30 300 54 0.0
11/12/2024
68.25
 48,681 66.89 69.23 66.89 0 0 0
10/12/2024
66.79
 35,617 67.57 67.57 66.30 0 0 0
09/12/2024
67.47
 21,732 67.37 67.86 67.37 200 500 -0.0
06/12/2024
67.08
 33,551 67.28 68.45 66.79 0 0 0
05/12/2024
67.28
 107,116 70.40 70.40 66.30 900 0 0.1
04/12/2024
68.45
 66,251 68.45 69.23 67.08 200 0 0.0
03/12/2024
68.74
 81,023 69.42 70.20 67.76 1,200 2,200 -0.1
02/12/2024
68.54
 45,048 70.20 71.18 68.45 1,600 0 0.1
29/11/2024
69.13
 82,724 68.25 69.71 67.18 5,000 100 0.3
28/11/2024
67.28
 53,012 66.01 67.47 66.01 0 0 0
27/11/2024
65.13
 25,153 64.25 65.91 64.06 0 0 0
26/11/2024
64.35
 33,202 65.33 65.52 64.16 300 0 0.0
25/11/2024
64.84
 27,196 65.91 66.01 64.35 100 0 0.0
22/11/2024
65.23
 36,806 66.79 67.08 65.13 0 0 0
21/11/2024
65.81
 31,250 62.79 66.20 62.79 0 100 -0.0
20/11/2024
63.38
 39,135 65.03 65.03 59.96 0 0 0
19/11/2024
63.77
 79,662 71.76 71.86 63.18 0 0 0
18/11/2024
68.84
 36,713 69.23 69.23 67.57 0 0 0
15/11/2024
68.74
 130,314 68.25 70.69 65.81 800 100 0.0
14/11/2024
68.25
 78,339 71.37 71.37 68.25 0 0 0
13/11/2024
71.27
 80,241 69.62 73.52 69.52 0 300 -0.0
12/11/2024
70.98
 193,162 70.69 73.91 65.91 1,000 400 0.0
11/11/2024
70.20
 147,068 70.59 73.03 68.25 1,600 3,800 -0.2
08/11/2024
70.20
 249,899 62.40 70.69 62.40 0 400 -0.0
07/11/2024
62.40
 131,559 59.09 63.86 59.09 300 800 -0.0
06/11/2024
58.89
 18,386 58.99 59.57 58.50 0 0 0
05/11/2024
58.89
 18,743 56.45 58.99 56.45 0 1,000 -0.1
04/11/2024
58.50
 44,799 58.60 58.70 56.55 100 0 0.0
01/11/2024
58.31
 38,822 59.77 59.77 58.21 400 0 0.0
31/10/2024
59.77
 42,463 62.11 62.11 59.77 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |