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

10.70
0.10
(0.94%)
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
(2026-03-31) 		0 0% 542,900 0 0
10.50
10.90
10.70
2 tháng
(2026-03-02) 		-1 -8.55% 1,429,100 0 0
10.10
12
10.70
3 tháng
(2026-01-30) 		-2 -15.75% 2,405,400 0 0
10.10
12.70
10.70
6 tháng
(2025-11-03) 		-2.43 -18.51% 5,698,800 0 0
10.10
13.91
10.70
12 tháng
(2025-05-05) 		-2.88 -21.19% 13,610,000 0 0
10.10
16.26
10.70
24 tháng
(2024-05-10) 		-6.34 -37.20% 21,761,153 0 0
10.10
17.17
10.70
36 tháng
(2023-05-16) 		-6.21 -36.71% 30,948,475 0 0
10.10
18.28
10.70
60 tháng
(2021-05-26) 		-11.10 -50.92% 43,198,871 0 0
10.10
25.46
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
15.73
 30,808 15.80 15.93 15.60 0 0 0
07/06/2024
15.67
 11,653 15.67 15.93 15.60 0 0 0
06/06/2024
15.67
 32,750 15.93 15.93 15.54 0 0 0
05/06/2024
15.73
 47,995 15.93 15.93 15.67 0 0 0
04/06/2024
15.67
 69,195 15.60 15.93 15.54 0 0 0
03/06/2024
15.47
 36,633 15.54 15.73 15.34 0 0 0
31/05/2024
15.34
 26,101 15.99 15.99 15.27 0 0 0
30/05/2024
15.60
 30,765 15.67 15.67 15.27 0 0 0
29/05/2024
15.67
 68,701 16.25 16.25 15.41 0 0 0
28/05/2024
16.06
 73,780 15.60 16.38 15.60 0 0 0
27/05/2024
15.80
 18,100 15.93 15.93 15.47 0 0 0
24/05/2024
15.86
 64,507 16.25 16.32 15.54 0 0 0
23/05/2024
16.25
 21,611 15.67 16.32 15.67 0 0 0
22/05/2024
16.06
 56,034 16.12 16.32 15.67 0 0 0
21/05/2024
15.67
 73,007 15.93 15.93 15.47 0 0 0
20/05/2024
15.93
 96,350 16.32 16.32 15.54 0 0 0
17/05/2024
16.06
 102,380 16.91 16.91 15.67 0 0 0
16/05/2024
16.45
 56,603 17.30 17.30 16.38 0 0 0
15/05/2024
16.58
 103,839 17.62 17.62 16.38 0 0 0
14/05/2024
17.17
 75,814 16.71 17.82 16.52 0 0 0
13/05/2024
16.71
 77,500 17.04 17.04 16.52 0 0 0
10/05/2024
17.04
 47,318 17.30 17.30 16.91 0 0 0
09/05/2024
17.30
 55,310 17.56 17.89 16.97 0 0 0
08/05/2024
17.56
 45,417 17.95 18.21 17.30 0 0 0
07/05/2024
17.89
 89,569 17.95 17.95 17.56 0 0 0
06/05/2024
17.56
 235,603 16.84 17.76 16.32 0 0 0
03/05/2024
16.84
 66,601 17.10 17.56 16.65 0 0 0
02/05/2024
16.84
 45,251 17.69 17.69 16.78 0 0 0
26/04/2024
17.23
 22,601 17.82 17.82 16.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |