CTCP Tư vấn Thiết kế Viettel (vtk)

39
1.10
(2.90%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
60.68
 34,971 61.54 62.20 57.84 0 0 0
25/07/2024
59.92
 57,259 57.84 60.59 57.84 0 900 -0.1
24/07/2024
57.84
 92,063 54.99 59.83 52.15 700 0 0.0
23/07/2024
56.80
 127,771 66.28 66.28 56.80 1,000 100 0.1
22/07/2024
65.52
 54,365 69.60 69.60 65.33 500 100 0.0
19/07/2024
69.03
 23,500 69.22 71.11 68.27 1,500 1,600 -0.0
18/07/2024
69.78
 116,137 72.91 72.91 66.18 2,700 5,800 -0.2
17/07/2024
71.87
 127,684 75.19 75.19 71.59 300 200 0.0
16/07/2024
73.96
 104,588 76.90 77.28 71.11 500 0 0.0
15/07/2024
78.13
 93,878 79.27 79.65 75.66 400 0 0.0
12/07/2024
78.70
 77,707 79.27 80.21 78.60 200 0 0.0
11/07/2024
80.03
 38,880 80.78 81.07 79.55 300 0 0.0
10/07/2024
80.50
 61,882 79.65 82.49 79.65 5 100 -0.0
09/07/2024
80.31
 67,955 82.96 82.96 79.65 300 0 0.0
08/07/2024
82.21
 51,088 84.39 84.48 81.64 0 500 -0.0
05/07/2024
82.59
 87,110 80.40 82.59 80.40 0 0 0
04/07/2024
80.40
 60,581 80.50 80.50 78.51 0 0 0
03/07/2024
78.32
 29,713 78.70 79.74 78.13 0 0 0
02/07/2024
78.60
 34,985 77.46 79.08 77.37 0 0 0
01/07/2024
78.41
 78,707 78.98 79.55 75.85 2,000 0 0.2
28/06/2024
78.79
 97,362 85.15 85.15 78.79 800 800 -0.0
27/06/2024
82.96
 48,661 82.68 85.33 82.49 2,600 0 0.2
26/06/2024
84.01
 52,889 81.54 84.39 81.54 0 0 0
25/06/2024
81.07
 119,289 81.92 83.91 80.31 900 0 0.1
24/06/2024
82.02
 240,180 88.08 88.08 81.45 600 0 0.1
21/06/2024
87.89
 135,553 89.13 89.13 87.23 0 200 -0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/06/2024
88.84
 118,809 88.37 90.74 85.81 110 0 0.0
19/06/2024
86.76
 327,448 86.76 90.95 81.07 800 0 0.1
18/06/2024
86.76
 329,394 90.95 93.29 86.10 440 10 0.0
17/06/2024
90.49
 186,099 85.82 90.49 85.82 400 210 0.0
14/06/2024
82.93
 498,899 79.11 88.62 79.11 539 500 0.0
13/06/2024
79.20
 220,383 76.50 80.23 76.50 0 0 0
12/06/2024
76.12
 141,754 74.54 76.31 72.58 0 223 -0.0
11/06/2024
74.26
 133,720 76.50 76.50 73.70 100 1,247 -0.1
10/06/2024
76.03
 92,554 76.78 79.76 75.84 111 4,000 -0.3
07/06/2024
76.59
 115,686 75.56 76.78 75.10 0 0 0
06/06/2024
75.56
 209,445 78.64 79.85 74.63 1,370 0 0.1
05/06/2024
78.64
 233,184 80.41 82.56 77.99 4,200 3,904 0.0
04/06/2024
80.32
 245,637 75.47 82.56 75.47 0 610 -0.1
03/06/2024
75.38
 176,680 73.32 76.87 73.32 3,704 0 0.3
31/05/2024
73.32
 107,776 71.74 75.84 70.15 0 0 0
30/05/2024
70.43
 186,699 72.30 72.30 69.41 300 0 0.0
29/05/2024
72.58
 179,473 76.78 76.78 71.83 0 0 0
28/05/2024
76.03
 114,812 77.43 77.43 72.76 0 100 -0.0
27/05/2024
71.83
 244,943 75.19 75.19 69.03 1,000 900 0.0
24/05/2024
75.19
 275,475 81.16 82.00 72.39 1,720 1,000 0.1
23/05/2024
82.00
 346,644 81.16 86.85 76.31 0 770 -0.1
22/05/2024
77.33
 222,675 69.50 77.33 69.50 600 6,800 -0.5
21/05/2024
69.50
 287,867 64.18 71.55 64.09 0 6,100 -0.5
20/05/2024
64.09
 292,281 59.42 64.09 59.42 200 26,124 -1.7
17/05/2024
59.42
 277,946 51.77 59.42 51.49 100 900 -0.0
16/05/2024
51.68
 68,414 52.43 52.43 51.31 0 0 0
15/05/2024
51.31
 93,041 49.72 52.24 49.72 0 100 -0.0
14/05/2024
49.16
 74,569 50.38 50.38 49.16 1,000 0 0.1
13/05/2024
50.38
 65,827 51.49 52.61 49.91 400 300 0.0
10/05/2024
51.40
 88,845 52.24 52.61 50.84 800 0 0.0
09/05/2024
52.61
 55,516 54.01 54.01 52.52 0 0 0
08/05/2024
53.27
 140,252 52.24 53.64 51.21 0 1,100 -0.1
07/05/2024
51.87
 82,235 50.56 52.15 50.38 0 0 0
06/05/2024
50.84
 42,086 50.93 52.24 49.91 1,000 0 0.1
03/05/2024
49.82
 38,579 52.24 52.24 49.72 0 0 0
02/05/2024
50.10
 51,289 50.56 50.56 48.79 500 0 0.0
26/04/2024
50.65
 67,137 51.59 51.59 49.91 500 0 0.0
25/04/2024
50.56
 85,609 52.24 53.17 50.10 0 0 0
24/04/2024
47.11
 71,535 48.51 51.77 48.51 100 0 0.0
23/04/2024
48.51
 114,068 44.22 48.51 44.22 100 1,000 -0.0
22/04/2024
44.22
 30,672 44.31 44.40 43.29 0 0 0
19/04/2024
42.45
 31,197 42.91 43.38 41.05 500 0 0.0
17/04/2024
43.01
 30,301 43.01 44.68 42.91 100 0 0.0
16/04/2024
44.68
 104,144 43.47 44.68 41.05 1,600 100 0.1
15/04/2024
43.29
 87,909 48.32 48.32 42.07 2,900 0 0.1
12/04/2024
48.32
 34,808 47.48 48.98 47.30 0 0 0
11/04/2024
48.14
 29,356 46.64 48.14 46.18 800 300 0.0
10/04/2024
48.51
 86,432 48.51 49.54 47.58 1,300 0 0.1
09/04/2024
47.30
 75,098 48.51 50.56 45.71 1,380 600 0.0
08/04/2024
48.23
 104,138 52.89 53.83 47.58 1,200 2,400 -0.1
05/04/2024
54.95
 99,622 57.74 57.74 53.45 2,908 0 0.2
04/04/2024
57.84
 151,577 56.44 63.90 54.11 124 0 0.0
03/04/2024
57.00
 181,094 50.38 57.00 50.38 311 2,000 -0.1
02/04/2024
50.28
 110,227 47.76 50.47 47.58 0 0 0
01/04/2024
48.04
 20,207 47.95 48.32 47.30 0 0 0
29/03/2024
47.95
 47,552 48.70 48.70 46.64 0 0 0
28/03/2024
48.23
 49,389 50.38 50.47 48.14 0 200 -0.0
27/03/2024
49.16
 54,657 46.55 51.31 45.71 2,000 500 0.1
26/03/2024
47.02
 19,953 45.24 47.58 44.96 1,300 0 0.1
25/03/2024
47.76
 16,675 47.58 49.44 43.84 0 0 0
22/03/2024
48.51
 25,124 49.26 49.44 48.14 0 0 0
21/03/2024
48.88
 25,547 47.95 48.98 47.11 500 0 0.0
20/03/2024
47.86
 15,435 48.04 48.04 46.64 0 0 0
19/03/2024
46.64
 40,668 46.36 46.74 45.80 2,100 0 0.1
18/03/2024
46.36
 65,936 51.21 51.21 44.31 400 0 0.0
15/03/2024
51.21
 48,342 52.24 52.24 48.04 0 0 0
14/03/2024
52.24
 106,458 55.04 58.77 50.28 0 1,100 -0.1
13/03/2024
52.24
 96,556 48.51 52.24 48.51 0 5,500 -0.3
12/03/2024
45.99
 146,259 41.98 45.99 41.98 0 20,913 -1.0
11/03/2024
41.05
 113,930 37.31 41.23 37.31 100 32,100 -1.4
08/03/2024
37.78
 30,952 40.02 40.02 37.78 1,700 9,000 -0.3
07/03/2024
38.06
 10,013 37.97 38.90 37.87 0 700 -0.0
06/03/2024
38.15
 14,211 38.43 38.43 37.87 3,000 5,000 -0.1
05/03/2024
38.06
 27,470 38.90 38.90 38.06 200 7,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |