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

15.10
0
(0%)
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) 		-0.10 -0.65% 1,038,300 0 0
14.80
16
15.20
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,042,300 0 0
14.80
17.30
15.20
3 tháng
(2025-09-05) 		-2.10 -12.14% 2,725,000 0 0
14.80
17.30
15.20
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,158,200 0 0
14.80
18.70
15.20
12 tháng
(2024-12-09) 		-0.04 -0.26% 12,277,195 0 0
14.41
18.70
15.20
24 tháng
(2023-12-15) 		0.49 3.31% 22,277,259 0 0
14.41
21.02
15.20
36 tháng
(2022-12-20) 		-0.56 -3.58% 28,513,638 0 0
13.51
21.62
15.20
60 tháng
(2020-12-30) 		-13.48 -46.99% 45,292,120 0 0
13.51
31.90
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
19.37
 66,601 19.67 20.19 19.14 0 0 0
02/05/2024
19.37
 45,251 20.34 20.34 19.29 0 0 0
26/04/2024
19.82
 22,601 20.49 20.49 19.52 0 0 0
25/04/2024
19.67
 42,001 19.59 19.89 19.37 0 0 0
24/04/2024
19.59
 57,102 19.74 20.12 19.29 0 0 0
23/04/2024
19.52
 29,524 20.27 20.27 19.37 0 0 0
22/04/2024
19.97
 11,807 20.64 20.64 19.37 0 0 0
19/04/2024
19.82
 86,600 19.97 20.12 19.14 0 0 0
17/04/2024
20.42
 40,069 20.42 20.87 19.89 0 0 0
16/04/2024
20.42
 87,962 20.94 20.94 19.89 0 0 0
15/04/2024
20.64
 155,985 20.79 21.62 20.42 0 0 0
12/04/2024
21.02
 141,382 20.27 21.39 20.27 0 0 0
11/04/2024
20.34
 71,362 19.67 20.49 19.52 0 0 0
10/04/2024
20.04
 13,303 20.27 20.27 19.74 0 0 0
09/04/2024
20.27
 125,959 20.42 20.42 19.59 0 0 0
08/04/2024
20.64
 54,173 19.07 21.02 19.07 0 0 0
05/04/2024
20.72
 119,526 20.27 20.79 19.97 0 0 0
04/04/2024
20.34
 69,101 20.49 20.49 20.12 0 0 0
03/04/2024
20.42
 71,824 21.02 21.02 19.74 0 0 0
02/04/2024
20.64
 112,225 20.87 20.94 20.27 0 0 0
01/04/2024
20.34
 209,926 18.77 20.49 18.77 0 0 0
29/03/2024
18.84
 72,968 18.69 19.14 18.69 0 0 0
28/03/2024
18.47
 113,449 17.87 18.62 17.79 0 0 0
27/03/2024
17.94
 30,302 17.79 17.94 17.79 0 0 0
26/03/2024
17.87
 29,706 17.94 17.94 17.57 0 0 0
25/03/2024
17.79
 26,502 17.79 17.94 17.57 0 0 0
22/03/2024
17.79
 56,235 17.87 17.87 17.64 0 0 0
21/03/2024
17.79
 22,807 17.79 18.02 17.72 0 0 0
20/03/2024
17.79
 21,653 17.87 17.87 17.64 0 0 0
19/03/2024
17.79
 48,458 17.79 17.94 17.64 0 0 0
18/03/2024
17.79
 71,305 18.17 18.17 17.57 0 0 0
15/03/2024
18.17
 44,378 18.02 18.17 17.87 0 0 0
14/03/2024
18.02
 29,260 18.02 18.09 17.87 0 0 0
13/03/2024
18.09
 37,419 18.32 18.32 17.87 0 0 0
12/03/2024
18.17
 126,968 17.87 18.32 17.57 0 0 0
11/03/2024
17.79
 55,043 18.02 18.17 17.64 0 0 0
08/03/2024
17.87
 69,711 18.77 18.77 17.49 0 0 0
07/03/2024
18.02
 44,137 19.14 19.14 17.79 0 0 0
06/03/2024
18.24
 66,942 19.14 19.14 17.94 0 0 0
05/03/2024
18.09
 156,920 17.27 18.69 17.27 0 0 0
04/03/2024
17.34
 68,315 17.12 17.57 17.04 0 0 0
01/03/2024
17.04
 86,608 16.89 17.19 16.82 0 0 0
29/02/2024
16.74
 40,320 16.74 16.82 16.67 0 0 0
28/02/2024
16.82
 9,078 16.89 16.89 16.67 0 0 0
27/02/2024
16.74
 18,000 16.67 16.89 16.59 0 0 0
26/02/2024
16.67
 18,857 16.67 16.97 16.44 0 0 0
23/02/2024
16.67
 28,739 16.97 16.97 16.52 0 0 0
22/02/2024
16.89
 53,012 16.97 17.04 16.52 0 0 0
21/02/2024
16.74
 33,555 16.89 17.19 16.74 0 0 0
20/02/2024
17.04
 59,085 16.97 17.12 16.74 0 0 0
19/02/2024
16.97
 54,169 17.04 17.04 16.59 0 0 0
16/02/2024
17.04
 35,819 17.12 17.27 16.52 0 0 0
15/02/2024
16.82
 28,356 16.82 17.12 16.82 0 0 0
07/02/2024
16.74
 39,255 16.89 17.04 16.36 0 0 0
06/02/2024
16.89
 32,330 16.67 17.12 16.44 0 0 0
05/02/2024
16.52
 49,201 17.12 17.12 16.44 0 0 0
02/02/2024
16.74
 25,615 16.97 17.27 16.74 0 0 0
01/02/2024
16.89
 30,406 17.27 17.27 16.52 0 0 0
31/01/2024
17.27
 35,681 17.04 17.64 16.82 0 0 0
30/01/2024
17.19
 89,857 16.97 17.94 16.97 0 0 0
29/01/2024
16.97
 51,251 16.82 16.97 16.67 0 0 0
26/01/2024
16.82
 41,034 16.59 16.89 16.36 0 0 0
25/01/2024
16.67
 10,511 16.59 16.89 16.36 0 0 0
24/01/2024
16.36
 47,308 16.59 16.89 16.36 0 0 0
23/01/2024
16.67
 13,826 16.52 16.89 16.52 0 0 0
22/01/2024
16.59
 5,538 16.89 17.04 16.44 0 0 0
19/01/2024
16.67
 6,933 16.97 16.97 16.52 0 0 0
18/01/2024
16.82
 31,300 16.52 16.89 16.36 0 0 0
17/01/2024
16.52
 17,837 16.29 16.74 16.29 0 0 0
16/01/2024
16.44
 19,710 16.52 16.52 16.14 0 0 0
15/01/2024
16.29
 18,419 15.16 16.52 15.16 0 0 0
12/01/2024
16.29
 41,222 16.67 16.67 15.99 0 0 0
11/01/2024
16.67
 53,543 17.12 17.12 16.36 0 0 0
10/01/2024
16.52
 31,502 17.04 17.04 16.52 0 0 0
09/01/2024
16.74
 43,288 17.34 17.34 16.74 0 0 0
08/01/2024
17.19
 39,970 17.87 18.02 17.19 0 0 0
05/01/2024
17.79
 57,627 17.72 18.02 17.04 0 0 0
04/01/2024
17.64
 114,596 17.72 18.17 17.27 0 0 0
03/01/2024
17.64
 159,004 16.14 17.64 15.76 0 0 0
02/01/2024
16.14
 112,200 15.01 16.52 15.01 0 0 0
29/12/2023
14.56
 8,820 14.94 14.94 14.41 0 0 0
28/12/2023
14.86
 8,900 14.94 15.01 14.64 0 0 0
27/12/2023
14.79
 24,160 15.31 15.31 14.64 0 0 0
26/12/2023
14.79
 32,780 16.59 16.59 14.64 0 0 0
25/12/2023
14.64
 5,655 14.71 14.86 14.49 0 0 0
22/12/2023
14.64
 11,466 14.64 14.86 14.41 0 0 0
21/12/2023
14.64
 3,900 14.64 14.86 14.41 0 0 0
20/12/2023
14.56
 20,811 14.64 14.86 14.49 0 0 0
19/12/2023
14.56
 7,500 14.94 15.01 14.26 0 0 0
18/12/2023
14.41
 15,830 14.86 15.01 14.41 0 0 0
15/12/2023
14.71
 50,761 14.71 14.86 14.26 0 0 0
14/12/2023
14.71
 8,134 14.71 15.01 14.41 0 0 0
13/12/2023
14.86
 9,710 14.86 15.01 14.49 0 0 0
12/12/2023
14.79
 32,853 14.71 14.94 14.56 0 0 0
11/12/2023
14.64
 14,301 14.71 14.86 14.49 0 0 0
08/12/2023
14.79
 22,073 14.86 15.01 14.56 0 0 0
07/12/2023
14.56
 11,658 14.86 15.01 14.34 0 0 0
06/12/2023
14.79
 33,022 14.86 14.86 14.49 0 0 0
05/12/2023
14.64
 25,800 15.31 15.99 14.49 0 0 0
04/12/2023
14.56
 29,437 14.56 14.64 14.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |