CTCP Tư vấn Thiết kế Viettel (vtk)

59.10
2.80
(4.97%)
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
(2025-12-29) 		10.80 23.23% 1,200,800 -17,100 -1.1
46.50
70
57.90
2 tháng
(2025-11-28) 		6.90 13.69% 1,270,600 -16,000 -1.0
46.50
70
57.90
3 tháng
(2025-10-29) 		5.40 10.40% 1,405,300 -15,400 -1.0
46.50
70
57.90
6 tháng
(2025-07-31) 		1.90 3.43% 1,863,400 -7,200 -0.6
46.50
70
57.90
12 tháng
(2025-02-03) 		-12.61 -18.03% 3,998,638 -27,900 1.3
42.71
71.18
57.90
24 tháng
(2024-02-07) 		17.49 43.93% 20,492,037 -212,373 -5.9
38.85
93.05
57.90
36 tháng
(2023-02-13) 		40.93 250.10% 22,408,854 -44,079 -2.6
15.95
93.05
57.90
60 tháng
(2021-02-22) 		45.79 397.92% 24,352,578 -72,354 -3.3
11.43
93.05
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
41.25
 18,156 41.44 41.44 40.39 0 0 0
22/01/2024
41.25
 18,484 40.67 42.02 40.29 0 0 0
19/01/2024
40.39
 18,811 42.21 44.13 40.10 0 1,200 -0.1
18/01/2024
40.10
 32,003 43.07 43.07 39.81 100 1,800 -0.1
17/01/2024
41.73
 20,205 43.07 44.03 41.54 100 0 0.0
16/01/2024
43.07
 71,661 41.25 43.17 39.33 0 0 0
15/01/2024
39.33
 35,550 37.41 42.21 36.74 0 0 0
12/01/2024
37.03
 27,705 37.41 37.41 36.26 0 2,800 -0.1
11/01/2024
37.03
 23,179 37.22 37.41 36.84 0 0 0
10/01/2024
37.22
 19,340 36.64 37.32 36.64 0 0 0
09/01/2024
36.64
 27,348 37.60 37.60 36.16 0 0 0
08/01/2024
36.93
 47,367 35.97 37.41 35.88 1,500 0 0.1
05/01/2024
35.49
 64,105 36.36 37.32 35.40 1,000 0 0.0
04/01/2024
35.49
 34,382 36.45 36.93 35.01 0 100 -0.0
03/01/2024
34.53
 57,427 32.14 35.49 32.14 0 500 -0.0
02/01/2024
31.94
 18,071 31.75 32.42 30.70 4,000 0 0.1
29/12/2023
31.66
 38,128 30.70 32.42 30.12 1,000 0 0.0
28/12/2023
30.22
 33,644 30.60 30.60 29.74 1,300 0 0.0
27/12/2023
29.74
 14,335 29.74 30.98 29.74 0 0 0
26/12/2023
29.45
 7,840 30.03 30.03 29.26 400 1,500 -0.0
25/12/2023
29.74
 29,049 28.30 30.03 28.30 0 0 0
22/12/2023
28.30
 5,409 27.82 28.30 27.53 0 0 0
21/12/2023
28.30
 8,239 31.85 31.85 27.24 0 0 0
20/12/2023
27.92
 13,387 27.72 28.39 26.86 0 0 0
19/12/2023
27.82
 4,314 27.82 27.82 27.34 0 0 0
18/12/2023
28.11
 1,438 28.78 28.78 28.11 0 0 0
15/12/2023
28.39
 5,842 28.30 31.85 28.30 0 0 0
14/12/2023
28.01
 18,811 28.11 28.11 27.63 100 0 0.0
13/12/2023
27.82
 12,083 28.59 28.78 27.53 0 0 0
12/12/2023
26.86
 33,852 28.01 28.01 26.09 0 0 0
11/12/2023
28.20
 4,713 29.07 29.74 28.20 0 0 0
08/12/2023
28.49
 42,345 30.03 30.03 28.30 0 0 0
07/12/2023
30.03
 36,150 29.83 32.52 29.74 0 400 -0.0
06/12/2023
30.60
 54,309 27.63 30.79 27.63 0 0 0
05/12/2023
27.63
 39,739 25.90 27.82 25.90 0 0 0
04/12/2023
25.61
 37,698 23.21 25.71 23.21 0 0 0
01/12/2023
23.02
 23,700 22.83 23.21 22.83 7,000 0 0.2
30/11/2023
22.26
 7,730 21.87 22.35 21.87 2,000 0 0.0
29/11/2023
21.78
 486 21.97 22.06 21.78 0 0 0
28/11/2023
21.49
 4,800 18.61 23.02 18.61 2,100 100 0.0
27/11/2023
22.06
 783 21.49 22.54 21.49 0 0 0
24/11/2023
21.30
 9,328 21.10 23.02 21.10 4,800 0 0.1
23/11/2023
21.01
 7,883 20.91 21.10 20.62 3,800 0 0.1
22/11/2023
20.91
 254 20.91 20.91 20.91 200 0 0.0
21/11/2023
20.72
 15,628 20.62 20.91 20.62 4,200 0 0.1
20/11/2023
20.72
 3,516 20.62 20.72 20.53 1,200 0 0.0
17/11/2023
20.72
 9,384 20.62 20.82 20.62 2,200 0 0.0
16/11/2023
20.62
 10,881 20.24 20.82 20.24 1,000 0 0.0
15/11/2023
20.24
 10,619 20.62 20.62 20.14 3,500 0 0.1
14/11/2023
20.14
 6,525 20.14 20.14 20.14 3,500 0 0.1
13/11/2023
20.14
 9,781 20.14 20.14 20.14 3,200 0 0.1
10/11/2023
19.95
 700 19.95 19.95 19.95 0 0 0
09/11/2023
19.95
 20,452 19.95 20.14 19.76 3,600 0 0.1
08/11/2023
20.05
 2,600 20.05 20.05 19.95 400 0 0.0
07/11/2023
19.95
 501 19.95 19.95 19.95 200 0 0.0
06/11/2023
19.95
 416 19.95 19.95 19.95 0 0 0
03/11/2023
20.14
 200 20.14 20.14 20.14 0 0 0
02/11/2023
20.24
 18,212 19.19 20.62 19.19 0 0 0
01/11/2023
19.19
 1,601 18.32 19.19 18.32 0 0 0
31/10/2023
18.61
 508 18.61 18.61 18.61 0 0 0
30/10/2023
18.42
 3,164 18.71 18.80 18.42 800 0 0.0
27/10/2023
18.80
 5,740 18.80 18.80 18.71 100 3,503 -0.1
26/10/2023
18.71
 2,425 17.46 18.80 17.46 0 100 -0.0
25/10/2023
20.14
 2,007 20.05 20.14 20.05 0 1,000 -0.0
24/10/2023
18.90
 168 18.90 18.90 18.90 0 0 0
23/10/2023
19.19
 1,237 19.19 19.19 18.80 0 0 0
20/10/2023
19.38
 625 19.38 19.38 19.38 100 200 -0.0
19/10/2023
18.80
 2,074 19.19 19.19 18.80 0 1,000 -0.0
18/10/2023
19.28
 11,318 19.47 19.47 19.28 4,000 3,050 0.0
17/10/2023
19.38
 3,657 19.95 19.95 19.38 200 700 -0.0
16/10/2023
19.28
 2,471 19.19 19.57 19.19 600 0 0.0
13/10/2023
19.19
 1,100 18.51 20.05 18.51 0 100 -0.0
12/10/2023
20.14
 223 20.14 20.14 20.14 0 0 0
11/10/2023
19.38
 1,900 19.47 19.47 19.38 0 0 0
10/10/2023
19.47
 4,909 19.57 19.67 19.47 700 0 0.0
09/10/2023
19.47
 4,355 19.67 19.76 19.47 1,000 0 0.0
06/10/2023
18.99
 2,111 19.19 19.19 18.90 1,200 0 0.0
05/10/2023
19.38
 15,334 19.38 20.14 19.38 12,000 0 0.2
04/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
03/10/2023
18.71
 626 18.99 18.99 18.71 0 200 -0.0
02/10/2023
19.19
 600 19.19 19.19 19.19 600 0 0.0
29/09/2023
19.19
 6,600 19.19 19.19 19.19 6,400 0 0.1
28/09/2023
18.71
 261 19.09 19.09 18.71 0 0 0
27/09/2023
18.71
 5,601 18.23 18.71 18.23 3,000 200 0.1
26/09/2023
18.71
 6,828 18.80 18.99 18.71 3,500 4,000 -0.0
25/09/2023
18.71
 3,266 19.57 19.57 18.71 0 0 0
22/09/2023
19.47
 388 19.57 19.57 19.47 0 0 0
21/09/2023
19.47
 3,266 19.57 19.67 19.47 0 0 0
20/09/2023
19.38
 2,338 19.67 19.67 18.90 700 100 0.0
19/09/2023
18.80
 2,492 18.71 18.80 18.71 2,200 2,000 0.0
18/09/2023
18.71
 8,465 19.38 19.38 18.42 800 1,000 -0.0
15/09/2023
19.28
 503 19.38 19.38 19.28 0 0 0
14/09/2023
19.47
 464 19.47 19.47 19.47 0 0 0
13/09/2023
19.47
 18,842 18.80 20.14 18.71 11,100 0 0.2
12/09/2023
19.47
 624 19.47 19.47 19.47 0 0 0
11/09/2023
19.47
 15,400 19.67 19.67 19.09 11,800 0 0.2
08/09/2023
19.38
 15,499 19.47 19.76 19.38 9,600 0 0.2
07/09/2023
19.19
 9,830 18.13 19.95 18.13 1,000 0 0.0
06/09/2023
18.61
 6,803 18.71 18.71 18.61 5,000 0 0.1
05/09/2023
18.71
 484 18.61 18.71 18.61 0 44 -0.0

Chính sách bảo mật | Điều khoản sử dụng |