CTCP Tư vấn Thiết kế Viettel (vtk)

49
-0.10
(-0.20%)
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
(2026-02-11) 		-5.90 -10.83% 343,500 3,600 0.2
44.90
57.30
49.40
2 tháng
(2026-01-12) 		-17 -25.91% 1,569,400 -11,500 -0.8
44.90
70
49.40
3 tháng
(2025-12-15) 		-0.40 -0.82% 1,817,200 -10,500 -0.7
44.90
70
49.40
6 tháng
(2025-09-15) 		-4.40 -8.30% 2,164,200 -3,900 -0.4
44.90
70
49.40
12 tháng
(2025-03-18) 		-17.12 -26.04% 3,807,000 -49,700 -0.3
42.71
70
49.40
24 tháng
(2024-03-25) 		-0.52 -1.05% 19,968,301 -3,260 3.1
42.71
93.05
49.40
36 tháng
(2023-03-29) 		32.23 196.94% 22,971,825 -39,279 -2.2
16.03
93.05
49.40
60 tháng
(2021-04-08) 		36.40 298.41% 24,588,330 -67,544 -3.0
11.51
93.05
49.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |