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)
03/05/2024
51.23
 38,579 53.72 53.72 51.13 0 0 0
02/05/2024
51.51
 51,289 51.99 51.99 50.17 500 0 0.0
26/04/2024
52.09
 67,137 53.05 53.05 51.32 500 0 0.0
25/04/2024
51.99
 85,609 53.72 54.68 51.51 0 0 0
24/04/2024
48.44
 71,535 49.88 53.24 49.88 100 0 0.0
23/04/2024
49.88
 114,068 45.47 49.88 45.47 100 1,000 -0.0
22/04/2024
45.47
 30,672 45.57 45.66 44.51 0 0 0
19/04/2024
43.65
 31,197 44.13 44.61 42.21 500 0 0.0
17/04/2024
44.22
 30,301 44.22 45.95 44.13 100 0 0.0
16/04/2024
45.95
 104,144 44.70 45.95 42.21 1,600 100 0.1
15/04/2024
44.51
 87,909 49.69 49.69 43.26 2,900 0 0.1
12/04/2024
49.69
 34,808 48.83 50.36 48.64 0 0 0
11/04/2024
49.50
 29,356 47.96 49.50 47.48 800 300 0.0
10/04/2024
49.88
 86,432 49.88 50.94 48.92 1,300 0 0.1
09/04/2024
48.64
 75,098 49.88 51.99 47.00 1,380 600 0.0
08/04/2024
49.59
 104,138 54.39 55.35 48.92 1,200 2,400 -0.1
05/04/2024
56.50
 99,622 59.38 59.38 54.97 2,908 0 0.2
04/04/2024
59.48
 151,577 58.04 65.71 55.64 124 0 0.0
03/04/2024
58.61
 181,094 51.80 58.61 51.80 311 2,000 -0.1
02/04/2024
51.71
 110,227 49.12 51.90 48.92 0 0 0
01/04/2024
49.40
 20,207 49.31 49.69 48.64 0 0 0
29/03/2024
49.31
 47,552 50.07 50.07 47.96 0 0 0
28/03/2024
49.59
 49,389 51.80 51.90 49.50 0 200 -0.0
27/03/2024
50.55
 54,657 47.87 52.76 47.00 2,000 500 0.1
26/03/2024
48.35
 19,953 46.53 48.92 46.24 1,300 0 0.1
25/03/2024
49.12
 16,675 48.92 50.84 45.09 0 0 0
22/03/2024
49.88
 25,124 50.65 50.84 49.50 0 0 0
21/03/2024
50.27
 25,547 49.31 50.36 48.44 500 0 0.0
20/03/2024
49.21
 15,435 49.40 49.40 47.96 0 0 0
19/03/2024
47.96
 40,668 47.68 48.06 47.10 2,100 0 0.1
18/03/2024
47.68
 65,936 52.66 52.66 45.57 400 0 0.0
15/03/2024
52.66
 48,342 53.72 53.72 49.40 0 0 0
14/03/2024
53.72
 106,458 56.60 60.43 51.71 0 1,100 -0.1
13/03/2024
53.72
 96,556 49.88 53.72 49.88 0 5,500 -0.3
12/03/2024
47.29
 146,259 43.17 47.29 43.17 0 20,913 -1.0
11/03/2024
42.21
 113,930 38.37 42.40 38.37 100 32,100 -1.4
08/03/2024
38.85
 30,952 41.15 41.15 38.85 1,700 9,000 -0.3
07/03/2024
39.14
 10,013 39.04 40.00 38.95 0 700 -0.0
06/03/2024
39.23
 14,211 39.52 39.52 38.95 3,000 5,000 -0.1
05/03/2024
39.14
 27,470 40.00 40.00 39.14 200 7,100 -0.3
04/03/2024
39.62
 5,739 41.25 41.25 39.52 0 600 -0.0
01/03/2024
39.81
 90,543 40.00 40.10 38.28 200 37,500 -1.5
29/02/2024
40.77
 7,843 40.87 40.87 40.29 0 2,900 -0.1
28/02/2024
41.15
 7,573 41.06 42.21 40.87 100 2,900 -0.1
27/02/2024
41.06
 32,832 40.10 41.15 40.10 0 15,500 -0.7
26/02/2024
40.19
 2,502 40.58 40.58 40.00 100 1,000 -0.0
23/02/2024
40.58
 22,939 40.87 41.06 40.00 100 5,600 -0.2
22/02/2024
41.06
 32,900 41.25 41.25 40.39 0 12,700 -0.5
21/02/2024
40.77
 20,317 40.00 41.15 40.00 0 6,100 -0.3
20/02/2024
40.29
 30,180 39.81 40.29 39.81 0 16,000 -0.7
19/02/2024
39.91
 48,512 40.87 40.87 39.33 0 16,100 -0.7
16/02/2024
39.33
 18,796 39.23 39.33 38.75 100 7,400 -0.3
15/02/2024
39.04
 15,411 39.33 39.52 38.95 0 5,800 -0.2
07/02/2024
39.81
 10,548 37.03 40.00 37.03 0 0 0
06/02/2024
39.91
 10,261 40.00 40.00 39.43 0 0 0
05/02/2024
39.52
 30,823 39.71 40.10 39.33 0 0 0
02/02/2024
39.71
 19,700 39.81 40.29 39.71 0 1,000 -0.0
01/02/2024
39.33
 19,615 39.04 40.29 38.95 100 0 0.0
31/01/2024
39.14
 13,011 39.62 39.62 38.85 0 0 0
30/01/2024
39.43
 10,651 41.25 45.09 38.56 0 0 0
29/01/2024
39.43
 7,722 39.62 39.62 38.75 200 0 0.0
26/01/2024
39.33
 9,496 39.33 39.62 39.33 0 0 0
25/01/2024
38.95
 23,252 40.19 41.06 38.85 0 0 0
24/01/2024
40.19
 24,702 40.29 41.25 39.33 0 0 0
23/01/2024
41.25
 18,156 41.44 41.44 40.39 0 0 0
22/01/2024
41.25
 18,484 40.67 42.02 40.29 0 0 0
19/01/2024
40.39
 18,811 42.21 44.13 40.10 0 1,200 -0.1
18/01/2024
40.10
 32,003 43.07 43.07 39.81 100 1,800 -0.1
17/01/2024
41.73
 20,205 43.07 44.03 41.54 100 0 0.0
16/01/2024
43.07
 71,661 41.25 43.17 39.33 0 0 0
15/01/2024
39.33
 35,550 37.41 42.21 36.74 0 0 0
12/01/2024
37.03
 27,705 37.41 37.41 36.26 0 2,800 -0.1
11/01/2024
37.03
 23,179 37.22 37.41 36.84 0 0 0
10/01/2024
37.22
 19,340 36.64 37.32 36.64 0 0 0
09/01/2024
36.64
 27,348 37.60 37.60 36.16 0 0 0
08/01/2024
36.93
 47,367 35.97 37.41 35.88 1,500 0 0.1
05/01/2024
35.49
 64,105 36.36 37.32 35.40 1,000 0 0.0
04/01/2024
35.49
 34,382 36.45 36.93 35.01 0 100 -0.0
03/01/2024
34.53
 57,427 32.14 35.49 32.14 0 500 -0.0
02/01/2024
31.94
 18,071 31.75 32.42 30.70 4,000 0 0.1
29/12/2023
31.66
 38,128 30.70 32.42 30.12 1,000 0 0.0
28/12/2023
30.22
 33,644 30.60 30.60 29.74 1,300 0 0.0
27/12/2023
29.74
 14,335 29.74 30.98 29.74 0 0 0
26/12/2023
29.45
 7,840 30.03 30.03 29.26 400 1,500 -0.0
25/12/2023
29.74
 29,049 28.30 30.03 28.30 0 0 0
22/12/2023
28.30
 5,409 27.82 28.30 27.53 0 0 0
21/12/2023
28.30
 8,239 31.85 31.85 27.24 0 0 0
20/12/2023
27.92
 13,387 27.72 28.39 26.86 0 0 0
19/12/2023
27.82
 4,314 27.82 27.82 27.34 0 0 0
18/12/2023
28.11
 1,438 28.78 28.78 28.11 0 0 0
15/12/2023
28.39
 5,842 28.30 31.85 28.30 0 0 0
14/12/2023
28.01
 18,811 28.11 28.11 27.63 100 0 0.0
13/12/2023
27.82
 12,083 28.59 28.78 27.53 0 0 0
12/12/2023
26.86
 33,852 28.01 28.01 26.09 0 0 0
11/12/2023
28.20
 4,713 29.07 29.74 28.20 0 0 0
08/12/2023
28.49
 42,345 30.03 30.03 28.30 0 0 0
07/12/2023
30.03
 36,150 29.83 32.52 29.74 0 400 -0.0
06/12/2023
30.60
 54,309 27.63 30.79 27.63 0 0 0
05/12/2023
27.63
 39,739 25.90 27.82 25.90 0 0 0
04/12/2023
25.61
 37,698 23.21 25.71 23.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |