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)
03/02/2025
52.18
 68,100 53.71 53.71 52.03 400 0 0
24/01/2025
53.71
 128,899 56.98 56.98 53.49 1,300 300 0.1
23/01/2025
56.69
 75,256 57.64 58.58 55.67 20,450 1,000 1.5
22/01/2025
57.64
 196,352 53.93 59.67 53.85 25,900 10,600 1.2
21/01/2025
53.78
 140,416 52.32 56.76 51.67 0 0 0
20/01/2025
51.16
 26,840 51.96 52.25 51.09 0 80 -0.0
17/01/2025
51.96
 90,575 50.21 52.76 50.21 0 200 -0.0
16/01/2025
50.21
 18,356 48.90 50.43 48.90 100 2,100 -0.1
15/01/2025
48.98
 24,533 49.34 49.34 48.76 200 0 0.0
14/01/2025
49.12
 10,430 48.98 49.92 48.98 0 0 0
13/01/2025
48.98
 27,765 49.49 49.49 48.39 300 0 0.0
10/01/2025
49.49
 23,537 49.92 49.92 49.12 100 100 -0
09/01/2025
49.92
 13,628 50.29 50.29 49.56 0 0 0
08/01/2025
50.29
 56,460 50.80 50.80 49.56 0 0 0
07/01/2025
50.94
 43,849 51.89 52.03 50.65 900 0 0.1
06/01/2025
51.96
 59,771 50.65 52.11 50.65 0 0 0
03/01/2025
50.65
 32,859 50.29 51.60 50.29 0 0 0
02/01/2025
50.36
 17,201 50.14 50.65 49.85 0 0 0
31/12/2024
49.70
 15,731 50.14 50.14 49.49 0 0 0
30/12/2024
49.49
 43,364 49.12 49.85 49.05 100 0 0.0
27/12/2024
49.92
 92,824 50.21 51.52 44.03 700 0 0.0
26/12/2024
51.60
 42,684 52.11 52.18 51.60 100 0 0.0
25/12/2024
52.11
 76,401 52.25 53.85 51.67 900 0 0.1
24/12/2024
52.18
 76,015 53.78 53.78 51.60 300 0 0.0
23/12/2024
53.12
 78,189 52.40 54.87 52.32 0 900 -0.1
20/12/2024
52.32
 168,800 50.94 52.47 50.14 100 0 0.0
19/12/2024
49.92
 60,284 49.85 50.87 48.90 0 0 0
18/12/2024
49.70
 19,833 50.07 50.36 49.49 0 0 0
17/12/2024
49.78
 22,541 49.78 50.58 49.78 0 0 0
16/12/2024
49.85
 13,639 49.85 50.14 49.49 0 0 0
13/12/2024
49.63
 25,171 50.43 50.43 49.49 100 0 0.0
12/12/2024
50.07
 22,886 50.94 51.31 49.49 300 54 0.0
11/12/2024
50.94
 48,681 49.92 51.67 49.92 0 0 0
10/12/2024
49.85
 35,617 50.43 50.43 49.49 0 0 0
09/12/2024
50.36
 21,732 50.29 50.65 50.29 200 500 -0.0
06/12/2024
50.07
 33,551 50.21 51.09 49.85 0 0 0
05/12/2024
50.21
 107,116 52.54 52.54 49.49 900 0 0.1
04/12/2024
51.09
 66,251 51.09 51.67 50.07 200 0 0.0
03/12/2024
51.31
 81,023 51.81 52.40 50.58 1,200 2,200 -0.1
02/12/2024
51.16
 45,048 52.40 53.12 51.09 1,600 0 0.1
29/11/2024
51.60
 82,724 50.94 52.03 50.14 5,000 100 0.3
28/11/2024
50.21
 53,012 49.27 50.36 49.27 0 0 0
27/11/2024
48.61
 25,153 47.96 49.19 47.81 0 0 0
26/11/2024
48.03
 33,202 48.76 48.90 47.88 300 0 0.0
25/11/2024
48.39
 27,196 49.19 49.27 48.03 100 0 0.0
22/11/2024
48.69
 36,806 49.85 50.07 48.61 0 0 0
21/11/2024
49.12
 31,250 46.87 49.41 46.87 0 100 -0.0
20/11/2024
47.30
 39,135 48.54 48.54 44.76 0 0 0
19/11/2024
47.59
 79,662 53.56 53.63 47.16 0 0 0
18/11/2024
51.38
 36,713 51.67 51.67 50.43 0 0 0
15/11/2024
51.31
 130,314 50.94 52.76 49.12 800 100 0.0
14/11/2024
50.94
 78,339 53.27 53.27 50.94 0 0 0
13/11/2024
53.20
 80,241 51.96 54.87 51.89 0 300 -0.0
12/11/2024
52.98
 193,162 52.76 55.16 49.19 1,000 400 0.0
11/11/2024
52.40
 147,068 52.69 54.51 50.94 1,600 3,800 -0.2
08/11/2024
52.40
 249,899 46.57 52.76 46.57 0 400 -0.0
07/11/2024
46.57
 131,559 44.10 47.67 44.10 300 800 -0.0
06/11/2024
43.96
 18,386 44.03 44.46 43.66 0 0 0
05/11/2024
43.96
 18,743 42.14 44.03 42.14 0 1,000 -0.1
04/11/2024
43.66
 44,799 43.74 43.81 42.21 100 0 0.0
01/11/2024
43.52
 38,822 44.61 44.61 43.45 400 0 0.0
31/10/2024
44.61
 42,463 46.36 46.36 44.61 0 200 -0.0
30/10/2024
45.85
 51,256 46.07 47.52 45.12 0 100 -0.0
29/10/2024
46.07
 127,320 43.88 46.28 43.88 0 600 -0.0
28/10/2024
43.66
 9,008 44.39 44.39 43.66 0 0 0
25/10/2024
43.08
 19,471 43.23 44.17 43.01 0 0 0
24/10/2024
43.15
 10,760 43.23 43.59 43.01 0 0 0
23/10/2024
43.23
 5,108 43.52 43.52 43.15 0 0 0
22/10/2024
43.59
 19,704 43.81 43.81 43.15 0 0 0
21/10/2024
43.45
 9,239 43.88 45.41 42.94 0 0 0
18/10/2024
43.88
 10,204 44.68 44.76 43.74 0 200 -0.0
17/10/2024
43.74
 18,624 43.74 44.25 43.52 0 0 0
16/10/2024
43.66
 15,261 43.52 43.74 43.52 0 0 0
15/10/2024
43.59
 13,865 44.68 44.68 43.52 200 0 0.0
14/10/2024
43.88
 36,949 44.39 45.48 42.94 0 0 0
11/10/2024
44.25
 30,501 44.39 44.39 39.73 0 0 0
10/10/2024
43.96
 15,680 43.88 44.39 43.81 0 100 -0.0
09/10/2024
43.96
 49,391 43.59 44.39 42.50 100 0 0.0
08/10/2024
42.94
 19,843 43.23 43.30 37.11 100 0 0.0
07/10/2024
42.94
 4,827 43.66 43.66 42.94 100 0 0.0
04/10/2024
43.37
 14,523 43.30 43.66 43.30 0 0 0
03/10/2024
43.15
 6,694 44.32 44.32 43.08 300 0 0.0
02/10/2024
43.30
 9,091 43.81 43.81 43.30 0 0 0
01/10/2024
43.74
 24,716 44.39 44.39 43.59 0 0 0
30/09/2024
43.52
 11,951 43.74 43.74 42.94 200 0 0.0
27/09/2024
43.88
 17,139 43.96 44.39 43.37 100 0 0.0
26/09/2024
43.81
 14,960 44.90 44.90 43.74 500 200 0.0
25/09/2024
43.66
 14,947 44.39 44.39 43.66 300 100 0.0
24/09/2024
44.39
 4,160 43.66 45.27 42.94 0 200 -0.0
23/09/2024
43.66
 14,789 44.68 44.76 43.66 400 0 0.0
20/09/2024
45.05
 23,143 47.23 47.23 44.61 300 2,500 -0.1
19/09/2024
46.14
 29,058 45.12 46.87 45.12 200 100 0.0
18/09/2024
44.90
 40,696 41.48 45.12 41.48 500 100 0.0
17/09/2024
41.34
 9,206 41.70 41.70 41.19 0 0 0
16/09/2024
41.48
 11,221 41.26 41.92 41.12 300 0 0.0
13/09/2024
41.41
 11,267 40.83 42.28 40.83 0 0 0
12/09/2024
42.21
 4,733 42.21 42.94 41.84 0 0 0
11/09/2024
41.48
 7,419 42.21 42.35 40.83 100 0 0.0
10/09/2024
41.48
 11,926 44.39 44.39 41.48 100 0 0.0
09/09/2024
42.94
 7,262 37.26 44.54 37.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |