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)
24/09/2024
15.99
 24,642 16.44 16.67 15.61 0 0 0
23/09/2024
15.91
 8,200 16.06 16.82 15.69 0 0 0
20/09/2024
16.06
 42,701 16.36 16.36 15.39 0 0 0
19/09/2024
16.06
 13,511 16.14 16.67 15.76 0 0 0
18/09/2024
15.91
 33,800 16.36 17.04 15.61 0 0 0
17/09/2024
16.14
 2,245 16.21 16.52 15.91 0 0 0
16/09/2024
16.14
 24,101 16.44 16.44 15.99 0 0 0
13/09/2024
16.29
 5,502 16.21 16.89 16.06 0 0 0
12/09/2024
16.06
 18,406 15.99 16.67 15.99 0 0 0
11/09/2024
15.99
 14,821 15.99 16.14 15.69 0 0 0
10/09/2024
15.91
 20,626 16.14 16.67 15.76 0 0 0
09/09/2024
16.29
 101,408 16.29 16.29 15.69 0 0 0
06/09/2024
16.44
 2,968 16.29 16.52 16.14 0 0 0
05/09/2024
16.29
 6,614 16.52 16.52 16.06 0 0 0
04/09/2024
16.36
 24,396 16.14 16.36 16.06 0 0 0
30/08/2024
16.52
 18,062 16.14 17.27 16.14 0 0 0
29/08/2024
16.21
 19,944 16.21 16.21 16.14 0 0 0
28/08/2024
16.21
 31,900 16.14 16.29 16.06 0 0 0
27/08/2024
16.14
 11,218 16.14 16.36 16.14 0 0 0
26/08/2024
16.29
 19,781 16.44 16.44 16.14 0 0 0
23/08/2024
16.29
 22,700 16.44 16.44 16.14 0 0 0
22/08/2024
16.44
 26,035 16.44 16.67 16.29 0 0 0
21/08/2024
16.44
 9,200 16.52 16.52 16.21 0 0 0
20/08/2024
16.52
 46,500 16.52 16.89 16.14 0 0 0
19/08/2024
16.52
 34,420 16.67 17.04 15.84 0 0 0
16/08/2024
16.82
 54,254 16.36 16.89 16.14 0 0 0
15/08/2024
16.44
 36,321 16.36 16.74 16.06 0 0 0
14/08/2024
16.36
 28,334 16.21 16.67 16.21 0 0 0
13/08/2024
16.36
 9,023 16.21 16.44 16.06 0 0 0
12/08/2024
16.21
 18,701 16.36 16.44 16.06 0 0 0
09/08/2024
16.29
 10,582 16.21 16.36 16.06 0 0 0
08/08/2024
16.14
 18,801 16.36 16.67 15.91 0 0 0
07/08/2024
16.36
 40,701 16.44 16.44 15.76 0 0 0
06/08/2024
16.36
 27,512 16.52 16.67 15.54 0 0 0
05/08/2024
15.99
 88,350 16.89 17.57 14.34 0 0 0
02/08/2024
17.27
 36,201 17.27 17.27 15.84 0 0 0
01/08/2024
16.67
 24,900 17.19 17.19 16.52 0 0 0
31/07/2024
17.12
 88,000 17.42 17.79 16.89 0 0 0
30/07/2024
17.64
 37,274 17.19 17.87 17.19 0 0 0
29/07/2024
17.49
 29,800 17.57 17.87 17.12 0 0 0
26/07/2024
17.57
 6,500 17.42 17.64 17.19 0 0 0
25/07/2024
17.64
 22,300 17.87 18.02 17.12 0 0 0
24/07/2024
17.72
 9,000 17.87 17.87 17.12 0 0 0
23/07/2024
17.42
 84,700 18.17 18.39 15.76 0 0 0
22/07/2024
18.17
 41,232 18.17 18.54 17.64 0 0 0
19/07/2024
18.47
 28,810 18.69 18.77 18.24 0 0 0
18/07/2024
18.77
 35,403 18.77 18.77 18.17 0 0 0
17/07/2024
18.54
 60,107 18.77 19.07 18.54 0 0 0
16/07/2024
18.77
 77,630 18.39 18.92 18.39 0 0 0
15/07/2024
18.39
 22,704 18.47 18.47 18.24 0 0 0
12/07/2024
18.39
 24,245 18.32 18.47 18.17 0 0 0
11/07/2024
18.32
 56,800 18.62 18.69 18.02 0 0 0
10/07/2024
18.62
 27,125 18.39 18.77 18.39 0 0 0
09/07/2024
18.62
 57,309 18.54 18.77 18.39 0 0 0
08/07/2024
18.47
 52,314 18.77 18.92 18.39 0 0 0
05/07/2024
18.84
 50,711 19.37 19.37 18.47 0 0 0
04/07/2024
18.92
 54,901 19.52 19.52 18.39 0 0 0
03/07/2024
19.14
 38,803 18.92 19.97 18.47 0 0 0
02/07/2024
18.92
 55,310 18.92 18.92 18.47 0 0 0
01/07/2024
19.07
 42,770 19.44 19.44 18.69 0 0 0
28/06/2024
19.44
 57,931 19.52 19.89 18.99 0 0 0
27/06/2024
19.52
 207,132 18.84 19.67 18.84 0 0 0
26/06/2024
18.77
 48,940 19.07 19.07 18.54 0 0 0
25/06/2024
18.99
 80,435 19.07 19.97 18.77 0 0 0
24/06/2024
19.07
 150,795 18.69 19.07 18.54 0 0 0
21/06/2024
18.69
 133,428 17.79 18.77 17.64 0 0 0
20/06/2024
17.94
 46,733 18.02 18.02 17.64 0 0 0
19/06/2024
18.02
 43,170 18.02 18.24 17.64 0 0 0
18/06/2024
18.09
 25,447 18.02 18.32 17.87 0 0 0
17/06/2024
18.17
 45,405 18.02 18.39 17.79 0 0 0
14/06/2024
18.47
 24,814 18.77 18.92 18.09 0 0 0
13/06/2024
18.77
 91,260 18.24 19.22 17.94 0 0 0
12/06/2024
18.24
 32,003 18.02 18.24 17.87 0 0 0
11/06/2024
18.09
 21,439 18.17 18.32 18.02 0 0 0
10/06/2024
18.09
 30,808 18.17 18.32 17.94 0 0 0
07/06/2024
18.02
 11,653 18.02 18.32 17.94 0 0 0
06/06/2024
18.02
 32,750 18.32 18.32 17.87 0 0 0
05/06/2024
18.09
 47,995 18.32 18.32 18.02 0 0 0
04/06/2024
18.02
 69,195 17.94 18.32 17.87 0 0 0
03/06/2024
17.79
 36,633 17.87 18.09 17.64 0 0 0
31/05/2024
17.64
 26,101 18.39 18.39 17.57 0 0 0
30/05/2024
17.94
 30,765 18.02 18.02 17.57 0 0 0
29/05/2024
18.02
 68,701 18.69 18.69 17.72 0 0 0
28/05/2024
18.47
 73,780 17.94 18.84 17.94 0 0 0
27/05/2024
18.17
 18,100 18.32 18.32 17.79 0 0 0
24/05/2024
18.24
 64,507 18.69 18.77 17.87 0 0 0
23/05/2024
18.69
 21,611 18.02 18.77 18.02 0 0 0
22/05/2024
18.47
 56,034 18.54 18.77 18.02 0 0 0
21/05/2024
18.02
 73,007 18.32 18.32 17.79 0 0 0
20/05/2024
18.32
 96,350 18.77 18.77 17.87 0 0 0
17/05/2024
18.47
 102,380 19.44 19.44 18.02 0 0 0
16/05/2024
18.92
 56,603 19.89 19.89 18.84 0 0 0
15/05/2024
19.07
 103,839 20.27 20.27 18.84 0 0 0
14/05/2024
19.74
 75,814 19.22 20.49 18.99 0 0 0
13/05/2024
19.22
 77,500 19.59 19.59 18.99 0 0 0
10/05/2024
19.59
 47,318 19.89 19.89 19.44 0 0 0
09/05/2024
19.89
 55,310 20.19 20.57 19.52 0 0 0
08/05/2024
20.19
 45,417 20.64 20.94 19.89 0 0 0
07/05/2024
20.57
 89,569 20.64 20.64 20.19 0 0 0
06/05/2024
20.19
 235,603 19.37 20.42 18.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |