CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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) 		-1.50 -3.87% 83,700 499 0
36.80
38.80
36.80
2 tháng
(2026-07-13) 		-1 -2.61% 253,500 1,708 0
36.80
40.80
36.80
3 tháng
(2026-06-15) 		-2.26 -5.71% 399,600 508 0
36.80
40.80
36.80
6 tháng
(2026-03-16) 		0.73 1.99% 930,800 3,308 0.0
35.60
40.80
36.80
12 tháng
(2025-09-16) 		-2.56 -6.42% 3,101,800 -792 -0.4
33.51
52.25
36.80
24 tháng
(2024-09-23) 		-6.36 -14.57% 9,932,575 22,724 4.9
31.87
57.64
36.80
36 tháng
(2023-09-27) 		23.34 167.15% 23,412,583 -138,918 -4.2
13.75
69.45
36.80
60 tháng
(2021-10-07) 		27.08 264.98% 25,051,154 -85,536 -3.5
8.89
69.45
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
43.15
 26,400 42.86 43.23 42.43 600 100 0
26/06/2025
42.28
 39,200 41.48 42.35 41.48 700 0 0
25/06/2025
40.97
 10,400 41.34 41.48 40.90 400 100 0
24/06/2025
41.04
 6,300 41.12 41.48 40.75 0 0 0
23/06/2025
41.12
 2,100 40.03 41.48 40.03 0 0 0
20/06/2025
40.10
 17,300 41.26 41.26 40.03 0 5,000 0
19/06/2025
40.83
 8,700 41.48 41.48 40.83 0 2,800 0
18/06/2025
41.48
 22,100 41.70 41.70 41.12 0 2,600 0
17/06/2025
41.55
 19,000 41.84 42.14 41.48 100 3,600 0
16/06/2025
41.92
 9,000 41.84 42.21 41.04 0 0 0
13/06/2025
41.34
 28,300 42.21 42.21 40.75 0 5,700 0
12/06/2025
41.99
 14,300 42.21 42.57 41.92 0 2,700 0
11/06/2025
41.92
 59,400 40.10 43.23 40.10 0 9,300 0
10/06/2025
39.66
 7,600 39.30 40.39 39.30 100 1,300 0
09/06/2025
39.37
 3,500 40.46 40.46 39.30 100 800 0
06/06/2025
39.95
 7,700 40.61 40.75 39.95 0 800 0
05/06/2025
39.73
 6,000 40.10 40.39 39.73 0 1,100 0
04/06/2025
39.66
 4,900 39.30 40.75 39.30 0 0 0
03/06/2025
39.44
 7,400 39.44 40.68 39.30 500 1,500 0
02/06/2025
39.30
 2,100 40.32 40.32 39.15 0 0 0
30/05/2025
39.30
 4,600 36.75 39.44 36.53 0 200 0
29/05/2025
40.03
 13,400 40.68 40.68 40.03 100 2,100 0
28/05/2025
40.03
 14,800 42.14 42.14 40.03 400 1,400 0
27/05/2025
40.39
 5,300 37.55 40.53 37.55 0 800 0
26/05/2025
40.03
 15,300 39.01 40.03 34.20 0 0 0
23/05/2025
40.10
 2,800 40.46 40.46 40.03 100 0 0
22/05/2025
40.39
 10,100 40.75 40.83 40.03 0 0 0
21/05/2025
40.83
 5,000 40.90 40.90 40.75 0 0 0
20/05/2025
40.90
 18,500 41.41 41.41 40.68 0 0 0
19/05/2025
40.83
 14,700 41.26 41.84 40.75 0 0 0
16/05/2025
41.99
 31,300 41.84 42.28 41.48 0 0 0
15/05/2025
41.92
 12,700 41.55 41.92 41.55 0 0 0
14/05/2025
41.84
 24,300 40.97 42.06 40.75 0 3,300 0
13/05/2025
40.75
 16,000 40.61 41.12 40.61 0 2,300 0
12/05/2025
40.46
 3,700 40.61 40.61 40.17 100 600 0
09/05/2025
40.17
 13,400 40.46 40.75 40.17 100 1,700 0
08/05/2025
40.61
 7,700 40.68 40.68 40.17 100 1,200 0
07/05/2025
40.68
 3,600 40.75 41.04 40.68 0 300 0
06/05/2025
40.75
 16,200 40.39 41.26 40.39 0 0 0
05/05/2025
40.17
 4,100 40.39 40.39 40.03 0 0 0
29/04/2025
40.03
 6,000 41.41 41.41 39.44 1,100 0 0.1
28/04/2025
40.61
 4,300 43.45 43.45 40.39 0 0 0
25/04/2025
40.39
 7,100 41.63 41.63 40.32 0 0 0
24/04/2025
41.48
 24,300 40.90 42.72 40.03 0 200 -0.0
23/04/2025
40.10
 8,800 37.33 40.75 37.11 100 100 -0.0
22/04/2025
36.60
 4,900 38.57 38.57 35.88 200 0 0.0
21/04/2025
38.57
 5,400 38.35 39.81 38.35 100 0 0.0
18/04/2025
39.95
 3,300 39.37 41.12 39.37 100 0 0.0
17/04/2025
38.93
 9,600 39.37 39.37 38.93 0 0 0
16/04/2025
38.57
 16,400 39.22 40.32 36.46 200 0 0.0
15/04/2025
39.66
 17,600 41.77 41.77 39.30 100 700 -0.0
14/04/2025
41.19
 11,300 41.34 42.06 41.12 100 100 0
11/04/2025
41.12
 27,400 41.77 41.84 38.86 700 400 0.0
10/04/2025
36.46
 1,500 36.39 36.46 36.39 100 200 -0.0
09/04/2025
31.87
 27,300 29.84 33.48 28.89 100 0 0.0
08/04/2025
32.97
 25,300 37.11 37.33 32.02 100 900 -0.0
04/04/2025
39.30
 22,100 36.39 40.17 35.66 400 0 0.0
03/04/2025
37.33
 70,500 42.94 42.94 37.26 300 100 0.0
02/04/2025
43.66
 10,200 43.01 44.39 42.94 0 100 -0.0
01/04/2025
43.66
 5,100 42.79 44.03 42.79 0 0 0
31/03/2025
43.66
 7,900 44.39 44.39 43.59 0 0 0
28/03/2025
44.03
 9,300 43.74 46.21 43.74 0 0 0
27/03/2025
44.76
 22,100 45.41 45.41 42.21 1,000 0 0.1
26/03/2025
45.41
 23,400 46.28 46.28 45.12 600 0 0.0
25/03/2025
45.85
 23,300 47.45 47.45 45.41 300 0 0.0
24/03/2025
47.45
 10,800 48.18 48.18 47.38 300 0 0.0
21/03/2025
48.18
 10,900 49.41 49.41 47.88 100 200 -0.0
20/03/2025
47.59
 13,000 48.18 48.18 47.52 400 0 0.0
19/03/2025
48.03
 8,300 48.83 48.83 47.74 700 0 0.0
18/03/2025
49.05
 8,200 48.61 49.05 48.32 0 0 0
17/03/2025
48.47
 18,100 49.12 49.12 48.39 1,600 0 0
14/03/2025
48.90
 16,200 49.92 50.07 48.83 1,300 0 0.1
13/03/2025
48.83
 19,400 49.41 52.03 48.69 1,300 0 0.1
12/03/2025
49.27
 32,600 50.00 50.00 49.19 300 0 0.0
11/03/2025
49.92
 20,600 50.21 50.21 49.85 100 0 0.0
10/03/2025
50.58
 11,400 51.60 51.60 50.29 0 0 0
07/03/2025
50.80
 9,700 50.94 50.94 50.65 0 0 0
06/03/2025
51.31
 16,600 50.94 52.25 50.36 0 0 0
05/03/2025
50.21
 10,100 50.80 50.94 49.70 0 0 0
04/03/2025
50.87
 17,900 50.94 50.94 50.29 0 0 0
03/03/2025
50.94
 14,700 50.80 51.67 50.50 0 0 0
28/02/2025
50.87
 16,700 50.21 50.94 49.85 100 1,600 -0.1
27/02/2025
50.43
 8,800 50.58 50.58 49.56 200 0 0.0
26/02/2025
50.21
 36,000 49.63 50.94 49.56 100 2,200 -0.1
25/02/2025
49.78
 15,200 49.70 49.85 49.49 600 0 0.0
24/02/2025
49.70
 26,200 50.72 50.72 49.49 500 0 0.0
21/02/2025
50.72
 21,200 50.87 50.94 50.58 0 0 0
20/02/2025
50.87
 12,600 51.52 51.52 50.80 200 0 0.0
19/02/2025
51.01
 24,900 56.40 56.40 50.65 0 500 -0.0
18/02/2025
50.43
 18,900 50.00 50.72 50.00 1,500 0 0.1
17/02/2025
50.21
 18,200 50.94 50.94 50.21 0 0 0
14/02/2025
50.94
 25,400 50.65 52.11 50.36 1,000 0 0.1
13/02/2025
50.94
 20,500 51.01 51.01 50.21 0 0 0
12/02/2025
51.09
 21,359 50.94 51.31 50.58 0 1,200 -0.1
11/02/2025
50.94
 22,535 50.50 51.09 50.50 0 0 0
10/02/2025
50.50
 83,768 52.76 52.76 50.21 3,800 0 0.3
07/02/2025
53.12
 24,925 53.56 53.56 52.40 6,100 100 0.4
06/02/2025
53.12
 53,738 53.12 54.58 53.12 14,300 0 1.1
05/02/2025
52.98
 20,408 53.12 53.12 52.40 0 0 0
04/02/2025
52.76
 54,705 52.69 53.42 52.11 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |