CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

9.80
-0.10
(-1.01%)
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
(2026-05-13) 		-0.40 -3.92% 261,900 0 0
9.80
10.40
9.90
2 tháng
(2026-04-13) 		-0.90 -8.41% 753,100 0 0
9.80
10.90
9.90
3 tháng
(2026-03-16) 		-0.90 -8.41% 1,226,500 0 0
9.80
11.10
9.90
6 tháng
(2025-12-15) 		-3.40 -25.76% 4,697,000 0 0
9.80
13.60
9.90
12 tháng
(2025-06-17) 		-4.14 -29.71% 13,087,600 0 0
9.80
16.26
9.90
24 tháng
(2024-06-24) 		-6.78 -40.89% 20,501,710 0 0
9.80
16.97
9.90
36 tháng
(2023-06-28) 		-6.26 -38.97% 30,753,403 0 0
9.80
18.28
9.90
60 tháng
(2021-07-08) 		-11.09 -53.08% 42,137,627 0 0
9.80
25.46
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
13.38
 3,001 13.32 13.64 12.99 0 0 0
29/10/2024
13.25
 8,624 12.73 13.71 12.73 0 0 0
28/10/2024
12.73
 11,309 12.86 12.92 12.73 0 0 0
25/10/2024
12.86
 1,400 12.86 12.86 12.66 0 0 0
24/10/2024
12.73
 5,900 12.92 12.92 12.73 0 0 0
23/10/2024
12.66
 14,500 12.73 12.86 12.47 0 0 0
22/10/2024
12.73
 10,550 12.60 12.79 12.53 0 0 0
21/10/2024
12.99
 16,400 12.99 12.99 12.73 0 0 0
18/10/2024
13.06
 2,510 13.06 13.06 12.86 0 0 0
17/10/2024
13.06
 14,400 13.12 13.32 12.79 0 0 0
16/10/2024
13.12
 27,932 13.32 13.38 12.92 0 0 0
15/10/2024
13.12
 23,614 13.32 13.32 13.06 0 0 0
14/10/2024
13.38
 6,314 13.38 13.45 13.25 0 0 0
11/10/2024
13.38
 8,000 13.38 13.45 13.19 0 0 0
10/10/2024
13.45
 18,100 13.45 13.58 13.06 0 0 0
09/10/2024
13.38
 5,201 13.32 13.58 13.32 0 0 0
08/10/2024
13.45
 13,600 13.38 13.58 13.19 0 0 0
07/10/2024
13.38
 23,701 13.32 13.38 13.19 0 0 0
04/10/2024
13.38
 9,553 13.58 13.58 13.32 0 0 0
03/10/2024
13.64
 14,405 13.97 13.97 13.32 0 0 0
02/10/2024
13.51
 15,500 13.64 13.71 13.45 0 0 0
01/10/2024
13.51
 24,302 13.71 13.71 13.38 0 0 0
30/09/2024
13.58
 10,603 13.71 14.03 13.58 0 0 0
27/09/2024
13.64
 7,705 13.97 13.97 13.64 0 0 0
26/09/2024
13.84
 3,001 14.03 14.03 13.64 0 0 0
25/09/2024
13.71
 51,814 13.97 14.36 13.51 0 0 0
24/09/2024
13.90
 24,642 14.30 14.49 13.58 0 0 0
23/09/2024
13.84
 8,200 13.97 14.62 13.64 0 0 0
20/09/2024
13.97
 42,701 14.23 14.23 13.38 0 0 0
19/09/2024
13.97
 13,511 14.03 14.49 13.71 0 0 0
18/09/2024
13.84
 33,800 14.23 14.82 13.58 0 0 0
17/09/2024
14.03
 2,245 14.10 14.36 13.84 0 0 0
16/09/2024
14.03
 24,101 14.30 14.30 13.90 0 0 0
13/09/2024
14.17
 5,502 14.10 14.69 13.97 0 0 0
12/09/2024
13.97
 18,406 13.90 14.49 13.90 0 0 0
11/09/2024
13.90
 14,821 13.90 14.03 13.64 0 0 0
10/09/2024
13.84
 20,626 14.03 14.49 13.71 0 0 0
09/09/2024
14.17
 101,408 14.17 14.17 13.64 0 0 0
06/09/2024
14.30
 2,968 14.17 14.36 14.03 0 0 0
05/09/2024
14.17
 6,614 14.36 14.36 13.97 0 0 0
04/09/2024
14.23
 24,396 14.03 14.23 13.97 0 0 0
30/08/2024
14.36
 18,062 14.03 15.01 14.03 0 0 0
29/08/2024
14.10
 19,944 14.10 14.10 14.03 0 0 0
28/08/2024
14.10
 31,900 14.03 14.17 13.97 0 0 0
27/08/2024
14.03
 11,218 14.03 14.23 14.03 0 0 0
26/08/2024
14.17
 19,781 14.30 14.30 14.03 0 0 0
23/08/2024
14.17
 22,700 14.30 14.30 14.03 0 0 0
22/08/2024
14.30
 26,035 14.30 14.49 14.17 0 0 0
21/08/2024
14.30
 9,200 14.36 14.36 14.10 0 0 0
20/08/2024
14.36
 46,500 14.36 14.69 14.03 0 0 0
19/08/2024
14.36
 34,420 14.49 14.82 13.77 0 0 0
16/08/2024
14.62
 54,254 14.23 14.69 14.03 0 0 0
15/08/2024
14.30
 36,321 14.23 14.56 13.97 0 0 0
14/08/2024
14.23
 28,334 14.10 14.49 14.10 0 0 0
13/08/2024
14.23
 9,023 14.10 14.30 13.97 0 0 0
12/08/2024
14.10
 18,701 14.23 14.30 13.97 0 0 0
09/08/2024
14.17
 10,582 14.10 14.23 13.97 0 0 0
08/08/2024
14.03
 18,801 14.23 14.49 13.84 0 0 0
07/08/2024
14.23
 40,701 14.30 14.30 13.71 0 0 0
06/08/2024
14.23
 27,512 14.36 14.49 13.51 0 0 0
05/08/2024
13.90
 88,350 14.69 15.27 12.47 0 0 0
02/08/2024
15.01
 36,201 15.01 15.01 13.77 0 0 0
01/08/2024
14.49
 24,900 14.95 14.95 14.36 0 0 0
31/07/2024
14.88
 88,000 15.14 15.47 14.69 0 0 0
30/07/2024
15.34
 37,274 14.95 15.54 14.95 0 0 0
29/07/2024
15.21
 29,800 15.27 15.54 14.88 0 0 0
26/07/2024
15.27
 6,500 15.14 15.34 14.95 0 0 0
25/07/2024
15.34
 22,300 15.54 15.67 14.88 0 0 0
24/07/2024
15.41
 9,000 15.54 15.54 14.88 0 0 0
23/07/2024
15.14
 84,700 15.80 15.99 13.71 0 0 0
22/07/2024
15.80
 41,232 15.80 16.12 15.34 0 0 0
19/07/2024
16.06
 28,810 16.25 16.32 15.86 0 0 0
18/07/2024
16.32
 35,403 16.32 16.32 15.80 0 0 0
17/07/2024
16.12
 60,107 16.32 16.58 16.12 0 0 0
16/07/2024
16.32
 77,630 15.99 16.45 15.99 0 0 0
15/07/2024
15.99
 22,704 16.06 16.06 15.86 0 0 0
12/07/2024
15.99
 24,245 15.93 16.06 15.80 0 0 0
11/07/2024
15.93
 56,800 16.19 16.25 15.67 0 0 0
10/07/2024
16.19
 27,125 15.99 16.32 15.99 0 0 0
09/07/2024
16.19
 57,309 16.12 16.32 15.99 0 0 0
08/07/2024
16.06
 52,314 16.32 16.45 15.99 0 0 0
05/07/2024
16.38
 50,711 16.84 16.84 16.06 0 0 0
04/07/2024
16.45
 54,901 16.97 16.97 15.99 0 0 0
03/07/2024
16.65
 38,803 16.45 17.36 16.06 0 0 0
02/07/2024
16.45
 55,310 16.45 16.45 16.06 0 0 0
01/07/2024
16.58
 42,770 16.91 16.91 16.25 0 0 0
28/06/2024
16.91
 57,931 16.97 17.30 16.52 0 0 0
27/06/2024
16.97
 207,132 16.38 17.10 16.38 0 0 0
26/06/2024
16.32
 48,940 16.58 16.58 16.12 0 0 0
25/06/2024
16.52
 80,435 16.58 17.36 16.32 0 0 0
24/06/2024
16.58
 150,795 16.25 16.58 16.12 0 0 0
21/06/2024
16.25
 133,428 15.47 16.32 15.34 0 0 0
20/06/2024
15.60
 46,733 15.67 15.67 15.34 0 0 0
19/06/2024
15.67
 43,170 15.67 15.86 15.34 0 0 0
18/06/2024
15.73
 25,447 15.67 15.93 15.54 0 0 0
17/06/2024
15.80
 45,405 15.67 15.99 15.47 0 0 0
14/06/2024
16.06
 24,814 16.32 16.45 15.73 0 0 0
13/06/2024
16.32
 91,260 15.86 16.71 15.60 0 0 0
12/06/2024
15.86
 32,003 15.67 15.86 15.54 0 0 0
11/06/2024
15.73
 21,439 15.80 15.93 15.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |