CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-12) 		-1.50 -3.87% 83,700 499 0
36.80
38.80
36.80
2 tháng
(2026-07-13) 		-1 -2.61% 253,500 1,708 0
36.80
40.80
36.80
3 tháng
(2026-06-15) 		-2.26 -5.71% 399,600 508 0
36.80
40.80
36.80
6 tháng
(2026-03-16) 		0.73 1.99% 930,800 3,308 0.0
35.60
40.80
36.80
12 tháng
(2025-09-16) 		-2.56 -6.42% 3,101,800 -792 -0.4
33.51
52.25
36.80
24 tháng
(2024-09-23) 		-6.36 -14.57% 9,932,575 22,724 4.9
31.87
57.64
36.80
36 tháng
(2023-09-27) 		23.34 167.15% 23,412,583 -138,918 -4.2
13.75
69.45
36.80
60 tháng
(2021-10-07) 		27.08 264.98% 25,051,154 -85,536 -3.5
8.89
69.45
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
43.30
 18,349 43.59 44.25 42.21 300 0 0.0
05/09/2024
43.66
 13,088 44.32 44.76 43.66 0 0 0
04/09/2024
44.32
 10,794 44.39 45.41 43.96 0 0 0
30/08/2024
45.12
 3,543 45.12 45.12 44.90 0 0 0
29/08/2024
44.97
 12,726 44.68 45.34 44.68 0 0 0
28/08/2024
44.90
 12,080 44.39 44.97 44.39 0 0 0
27/08/2024
44.61
 18,777 45.19 45.48 44.61 100 0 0.0
26/08/2024
45.12
 14,014 45.63 45.77 45.12 0 0 0
23/08/2024
45.41
 12,091 45.85 45.85 44.97 0 0 0
22/08/2024
45.85
 24,086 45.85 46.57 45.70 500 0 0.0
21/08/2024
46.50
 21,072 46.72 47.08 46.14 0 0 0
20/08/2024
46.07
 25,657 46.50 46.50 45.99 0 0 0
19/08/2024
46.14
 24,233 47.30 47.30 46.14 0 0 0
16/08/2024
46.21
 23,752 45.63 46.50 45.12 0 0 0
15/08/2024
44.97
 10,802 45.85 45.85 44.39 200 1,000 -0.0
14/08/2024
45.85
 12,044 46.57 46.94 45.12 0 500 -0.0
13/08/2024
46.57
 45,448 45.41 47.30 44.54 0 200 -0.0
12/08/2024
44.46
 14,037 44.32 45.48 44.32 0 100 -0.0
09/08/2024
44.39
 16,112 43.52 44.76 43.52 800 100 0.0
08/08/2024
43.45
 17,631 44.10 44.10 42.94 0 0 0
07/08/2024
43.81
 19,682 44.32 44.54 43.66 0 0 0
06/08/2024
44.54
 25,776 44.46 45.27 43.01 300 0 0.0
05/08/2024
44.03
 34,268 45.12 49.92 42.94 0 700 -0.0
02/08/2024
45.12
 45,625 43.66 46.50 41.48 200 300 -0.0
01/08/2024
44.61
 45,271 47.59 47.67 42.94 400 0 0.0
31/07/2024
47.59
 43,205 48.90 49.05 46.87 0 0 0
30/07/2024
49.19
 30,043 47.96 49.85 47.96 0 900 -0.1
29/07/2024
47.96
 41,938 46.79 47.96 46.72 0 0 0
26/07/2024
46.57
 34,971 47.23 47.74 44.39 0 0 0
25/07/2024
45.99
 57,259 44.39 46.50 44.39 0 900 -0.1
24/07/2024
44.39
 92,063 42.21 45.92 40.03 700 0 0.0
23/07/2024
43.59
 127,771 50.87 50.87 43.59 1,000 100 0.1
22/07/2024
50.29
 54,365 53.42 53.42 50.14 500 100 0.0
19/07/2024
52.98
 23,500 53.12 54.58 52.40 1,500 1,600 -0.0
18/07/2024
53.56
 116,137 55.96 55.96 50.80 2,700 5,800 -0.2
17/07/2024
55.16
 127,684 57.71 57.71 54.94 300 200 0.0
16/07/2024
56.76
 104,588 59.02 59.31 54.58 500 0 0.0
15/07/2024
59.97
 93,878 60.84 61.13 58.07 400 0 0.0
12/07/2024
60.40
 77,707 60.84 61.57 60.33 200 0 0.0
11/07/2024
61.42
 38,880 62.00 62.22 61.06 300 0 0.0
10/07/2024
61.78
 61,882 61.13 63.31 61.13 5 100 -0.0
09/07/2024
61.64
 67,955 63.68 63.68 61.13 300 0 0.0
08/07/2024
63.09
 51,088 64.77 64.84 62.66 0 500 -0.0
05/07/2024
63.39
 87,110 61.71 63.39 61.71 0 0 0
04/07/2024
61.71
 60,581 61.78 61.78 60.26 0 0 0
03/07/2024
60.11
 29,713 60.40 61.20 59.97 0 0 0
02/07/2024
60.33
 34,985 59.46 60.69 59.38 0 0 0
01/07/2024
60.18
 78,707 60.62 61.06 58.22 2,000 0 0.2
28/06/2024
60.47
 97,362 65.35 65.35 60.47 800 800 -0.0
27/06/2024
63.68
 48,661 63.46 65.50 63.31 2,600 0 0.2
26/06/2024
64.48
 52,889 62.59 64.77 62.59 0 0 0
25/06/2024
62.22
 119,289 62.88 64.40 61.64 900 0 0.1
24/06/2024
62.95
 240,180 67.61 67.61 62.51 600 0 0.1
21/06/2024
67.46
 135,553 68.41 68.41 66.95 0 200 -0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/06/2024
68.19
 118,809 67.82 69.64 65.86 110 0 0.0
19/06/2024
66.59
 327,448 66.59 69.81 62.22 800 0 0.1
18/06/2024
66.59
 329,394 69.81 71.60 66.09 440 10 0.0
17/06/2024
69.45
 186,099 65.87 69.45 65.87 400 210 0.0
14/06/2024
63.65
 498,899 60.72 68.02 60.72 539 500 0.0
13/06/2024
60.79
 220,383 58.71 61.58 58.71 0 0 0
12/06/2024
58.43
 141,754 57.21 58.57 55.70 0 223 -0.0
11/06/2024
56.99
 133,720 58.71 58.71 56.56 100 1,247 -0.1
10/06/2024
58.35
 92,554 58.93 61.22 58.21 111 4,000 -0.3
07/06/2024
58.78
 115,686 58.00 58.93 57.64 0 0 0
06/06/2024
58.00
 209,445 60.36 61.29 57.28 1,370 0 0.1
05/06/2024
60.36
 233,184 61.72 63.37 59.86 4,200 3,904 0.0
04/06/2024
61.65
 245,637 57.92 63.37 57.92 0 610 -0.1
03/06/2024
57.85
 176,680 56.28 59.00 56.28 3,704 0 0.3
31/05/2024
56.28
 107,776 55.06 58.21 53.84 0 0 0
30/05/2024
54.06
 186,699 55.49 55.49 53.27 300 0 0.0
29/05/2024
55.70
 179,473 58.93 58.93 55.13 0 0 0
28/05/2024
58.35
 114,812 59.43 59.43 55.85 0 100 -0.0
27/05/2024
55.13
 244,943 57.71 57.71 52.98 1,000 900 0.0
24/05/2024
57.71
 275,475 62.29 62.94 55.56 1,720 1,000 0.1
23/05/2024
62.94
 346,644 62.29 66.66 58.57 0 770 -0.1
22/05/2024
59.36
 222,675 53.34 59.36 53.34 600 6,800 -0.5
21/05/2024
53.34
 287,867 49.26 54.92 49.19 0 6,100 -0.5
20/05/2024
49.19
 292,281 45.61 49.19 45.61 200 26,124 -1.7
17/05/2024
45.61
 277,946 39.74 45.61 39.52 100 900 -0.0
16/05/2024
39.67
 68,414 40.24 40.24 39.38 0 0 0
15/05/2024
39.38
 93,041 38.16 40.10 38.16 0 100 -0.0
14/05/2024
37.73
 74,569 38.66 38.66 37.73 1,000 0 0.1
13/05/2024
38.66
 65,827 39.52 40.38 38.31 400 300 0.0
10/05/2024
39.45
 88,845 40.10 40.38 39.02 800 0 0.0
09/05/2024
40.38
 55,516 41.46 41.46 40.31 0 0 0
08/05/2024
40.88
 140,252 40.10 41.17 39.31 0 1,100 -0.1
07/05/2024
39.81
 82,235 38.81 40.02 38.66 0 0 0
06/05/2024
39.02
 42,086 39.09 40.10 38.31 1,000 0 0.1
03/05/2024
38.23
 38,579 40.10 40.10 38.16 0 0 0
02/05/2024
38.45
 51,289 38.81 38.81 37.45 500 0 0.0
26/04/2024
38.88
 67,137 39.59 39.59 38.31 500 0 0.0
25/04/2024
38.81
 85,609 40.10 40.81 38.45 0 0 0
24/04/2024
36.16
 71,535 37.23 39.74 37.23 100 0 0.0
23/04/2024
37.23
 114,068 33.94 37.23 33.94 100 1,000 -0.0
22/04/2024
33.94
 30,672 34.01 34.08 33.22 0 0 0
19/04/2024
32.58
 31,197 32.94 33.29 31.50 500 0 0.0
17/04/2024
33.01
 30,301 33.01 34.30 32.94 100 0 0.0
16/04/2024
34.30
 104,144 33.37 34.30 31.50 1,600 100 0.1
15/04/2024
33.22
 87,909 37.09 37.09 32.29 2,900 0 0.1
12/04/2024
37.09
 34,808 36.44 37.59 36.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |