CTCP Tư vấn Thiết kế Viettel (vtk)

49.70
1.30
(2.69%)
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
(2026-02-23) 		-8.30 -14.49% 326,300 3,500 0.2
44.90
57.30
49
2 tháng
(2026-01-16) 		-16.50 -25.19% 992,700 3,900 0.2
44.90
66.80
49
3 tháng
(2025-12-17) 		0.30 0.62% 1,829,500 -10,800 -0.7
44.90
70
49
6 tháng
(2025-09-18) 		-4.30 -8.07% 2,173,400 -4,300 -0.4
44.90
70
49
12 tháng
(2025-03-24) 		-14.57 -22.92% 3,786,500 -50,700 -0.3
42.71
70
49
24 tháng
(2024-03-27) 		-1.55 -3.07% 19,951,573 -4,560 3.0
42.71
93.05
49
36 tháng
(2023-04-03) 		32.63 199.38% 22,989,703 -39,279 -2.2
16.03
93.05
49
60 tháng
(2021-04-12) 		36.72 299.18% 24,604,930 -67,544 -3.0
11.51
93.05
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2024
47.29
 146,259 43.17 47.29 43.17 0 20,913 -1.0
11/03/2024
42.21
 113,930 38.37 42.40 38.37 100 32,100 -1.4
08/03/2024
38.85
 30,952 41.15 41.15 38.85 1,700 9,000 -0.3
07/03/2024
39.14
 10,013 39.04 40.00 38.95 0 700 -0.0
06/03/2024
39.23
 14,211 39.52 39.52 38.95 3,000 5,000 -0.1
05/03/2024
39.14
 27,470 40.00 40.00 39.14 200 7,100 -0.3
04/03/2024
39.62
 5,739 41.25 41.25 39.52 0 600 -0.0
01/03/2024
39.81
 90,543 40.00 40.10 38.28 200 37,500 -1.5
29/02/2024
40.77
 7,843 40.87 40.87 40.29 0 2,900 -0.1
28/02/2024
41.15
 7,573 41.06 42.21 40.87 100 2,900 -0.1
27/02/2024
41.06
 32,832 40.10 41.15 40.10 0 15,500 -0.7
26/02/2024
40.19
 2,502 40.58 40.58 40.00 100 1,000 -0.0
23/02/2024
40.58
 22,939 40.87 41.06 40.00 100 5,600 -0.2
22/02/2024
41.06
 32,900 41.25 41.25 40.39 0 12,700 -0.5
21/02/2024
40.77
 20,317 40.00 41.15 40.00 0 6,100 -0.3
20/02/2024
40.29
 30,180 39.81 40.29 39.81 0 16,000 -0.7
19/02/2024
39.91
 48,512 40.87 40.87 39.33 0 16,100 -0.7
16/02/2024
39.33
 18,796 39.23 39.33 38.75 100 7,400 -0.3
15/02/2024
39.04
 15,411 39.33 39.52 38.95 0 5,800 -0.2
07/02/2024
39.81
 10,548 37.03 40.00 37.03 0 0 0
06/02/2024
39.91
 10,261 40.00 40.00 39.43 0 0 0
05/02/2024
39.52
 30,823 39.71 40.10 39.33 0 0 0
02/02/2024
39.71
 19,700 39.81 40.29 39.71 0 1,000 -0.0
01/02/2024
39.33
 19,615 39.04 40.29 38.95 100 0 0.0
31/01/2024
39.14
 13,011 39.62 39.62 38.85 0 0 0
30/01/2024
39.43
 10,651 41.25 45.09 38.56 0 0 0
29/01/2024
39.43
 7,722 39.62 39.62 38.75 200 0 0.0
26/01/2024
39.33
 9,496 39.33 39.62 39.33 0 0 0
25/01/2024
38.95
 23,252 40.19 41.06 38.85 0 0 0
24/01/2024
40.19
 24,702 40.29 41.25 39.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |