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)
01/12/2023
14.41
 11,473 14.49 14.56 14.34 0 0 0
30/11/2023
14.41
 16,420 14.41 14.64 14.26 0 0 0
29/11/2023
14.11
 8,508 14.26 14.41 14.11 0 0 0
28/11/2023
14.41
 2,721 14.26 14.64 14.11 0 0 0
27/11/2023
14.26
 6,608 14.64 14.64 14.04 0 0 0
24/11/2023
14.26
 14,293 14.11 14.56 13.66 0 0 0
23/11/2023
14.19
 11,713 14.26 14.49 14.19 0 0 0
22/11/2023
14.26
 11,600 14.71 14.71 14.19 0 0 0
21/11/2023
14.41
 9,703 14.64 14.64 14.26 0 0 0
20/11/2023
14.34
 20,110 14.64 15.01 14.26 0 0 0
17/11/2023
14.49
 12,643 14.86 15.01 14.49 0 0 0
16/11/2023
14.56
 7,001 14.86 15.01 14.49 0 0 0
15/11/2023
14.64
 14,236 14.86 15.01 14.56 0 0 0
14/11/2023
14.56
 16,235 14.49 14.79 14.49 0 0 0
13/11/2023
14.56
 8,412 15.01 15.16 14.49 0 0 0
10/11/2023
14.64
 18,350 14.71 14.71 14.41 0 0 0
09/11/2023
14.79
 37,040 14.64 14.94 14.56 0 0 0
08/11/2023
14.79
 21,815 16.14 16.52 14.26 0 0 0
07/11/2023
14.56
 10,802 14.71 14.71 14.19 0 0 0
06/11/2023
14.56
 8,709 14.71 15.31 14.26 0 0 0
03/11/2023
14.49
 13,700 15.39 15.39 14.49 0 0 0
02/11/2023
15.39
 20,800 14.79 16.74 14.71 0 0 0
01/11/2023
14.79
 19,600 13.89 16.14 13.96 0 0 0
31/10/2023
13.89
 25,400 13.51 15.76 13.89 0 0 0
30/10/2023
13.51
 43,300 14.64 15.16 13.51 0 0 0
27/10/2023
14.64
 18,400 14.49 15.16 14.34 0 0 0
26/10/2023
14.49
 38,300 15.31 15.31 14.26 0 0 0
25/10/2023
15.31
 95,100 15.69 15.76 13.59 0 0 0
24/10/2023
15.69
 29,300 15.69 15.76 15.31 0 0 0
23/10/2023
15.69
 27,700 15.84 16.14 15.01 0 0 0
20/10/2023
15.84
 29,600 15.69 16.14 15.09 0 0 0
19/10/2023
15.69
 7,500 15.99 16.14 15.46 0 0 0
18/10/2023
15.99
 18,000 16.06 16.36 15.54 0 0 0
17/10/2023
16.06
 29,300 16.14 16.14 15.69 0 0 0
16/10/2023
16.14
 14,200 16.06 16.14 15.76 0 0 0
13/10/2023
16.06
 3,800 16.14 16.52 15.84 0 0 0
12/10/2023
16.14
 6,400 16.21 16.52 16.06 0 0 0
11/10/2023
16.21
 5,100 16.21 16.52 15.99 0 0 0
10/10/2023
16.21
 9,900 16.14 16.52 16.14 0 0 0
09/10/2023
16.14
 7,200 16.21 16.52 15.84 0 0 0
06/10/2023
16.21
 7,300 16.29 16.52 15.76 0 0 0
05/10/2023
16.29
 29,000 16.52 16.52 15.76 0 0 0
04/10/2023
16.52
 21,700 16.59 16.59 16.14 0 0 0
03/10/2023
16.59
 36,400 16.97 17.04 15.01 0 0 0
02/10/2023
16.97
 20,500 16.29 17.27 16.67 0 0 0
29/09/2023
16.29
 12,100 15.99 16.82 16.06 0 0 0
28/09/2023
15.99
 16,800 16.44 16.44 15.76 0 0 0
27/09/2023
16.44
 23,900 16.52 16.52 15.76 0 0 0
26/09/2023
16.52
 25,200 16.67 16.82 16.21 0 0 0
25/09/2023
16.67
 27,400 16.67 16.97 15.84 0 0 0
22/09/2023
16.67
 35,000 16.97 16.97 16.44 0 0 0
21/09/2023
16.97
 18,100 16.97 16.97 16.67 0 0 0
20/09/2023
16.97
 32,900 16.97 17.12 16.67 0 0 0
19/09/2023
16.97
 26,700 16.89 17.04 16.59 0 0 0
18/09/2023
16.89
 27,100 17.19 17.19 16.82 0 0 0
15/09/2023
17.19
 19,300 17.34 17.34 16.59 0 0 0
14/09/2023
17.34
 37,900 17.27 17.64 16.89 0 0 0
13/09/2023
17.27
 19,000 17.42 17.72 17.12 0 0 0
12/09/2023
17.42
 28,000 17.27 17.49 16.89 0 0 0
11/09/2023
17.27
 39,100 17.57 17.72 17.04 0 0 0
08/09/2023
17.57
 39,900 17.64 18.02 17.42 0 0 0
07/09/2023
17.64
 56,300 17.34 18.24 17.34 0 0 0
06/09/2023
17.34
 64,700 17.12 18.77 17.04 0 0 0
05/09/2023
17.12
 193,900 17.27 18.02 16.52 0 0 0
31/08/2023
17.27
 122,400 16.52 17.64 16.52 0 0 0
30/08/2023
16.52
 38,400 16.82 16.89 16.52 0 0 0
29/08/2023
16.82
 60,700 17.12 17.42 16.52 0 0 0
28/08/2023
17.12
 18,400 17.27 17.57 16.36 0 0 0
25/08/2023
17.27
 71,200 16.89 17.64 15.76 0 0 0
24/08/2023
16.89
 14,600 17.12 17.27 16.52 0 0 0
23/08/2023
17.12
 52,200 17.57 17.94 15.46 0 0 0
22/08/2023
17.57
 11,200 17.34 17.87 17.27 0 0 0
21/08/2023
17.34
 34,600 17.64 17.64 17.19 0 0 0
18/08/2023
17.64
 75,000 18.39 18.39 17.19 0 0 0
17/08/2023
18.39
 42,400 18.39 18.62 18.32 0 0 0
16/08/2023
18.39
 26,300 18.62 18.62 18.39 0 0 0
15/08/2023
18.62
 72,300 18.92 19.07 18.32 0 0 0
14/08/2023
18.92
 52,100 18.69 19.07 18.62 0 0 0
11/08/2023
18.69
 69,200 18.84 18.99 18.39 0 0 0
10/08/2023
18.84
 55,300 18.92 19.07 18.54 0 0 0
09/08/2023
18.92
 40,300 19.07 19.14 18.62 0 0 0
08/08/2023
19.07
 86,800 18.84 19.07 18.54 0 0 0
07/08/2023
18.84
 50,200 18.84 19.14 18.62 0 0 0
04/08/2023
18.84
 25,500 18.77 18.92 18.69 0 0 0
03/08/2023
18.77
 35,300 18.99 18.99 18.39 0 0 0
02/08/2023
18.99
 60,000 19.14 19.14 18.39 0 0 0
01/08/2023
19.14
 31,900 19.74 19.89 18.77 0 0 0
31/07/2023
19.74
 36,600 19.44 20.64 19.74 0 0 0
28/07/2023
19.44
 65,100 18.39 21.02 18.69 0 0 0
27/07/2023
18.39
 29,100 18.47 18.47 18.17 0 0 0
26/07/2023
18.47
 26,800 18.47 18.62 18.32 0 0 0
25/07/2023
18.47
 22,200 18.39 18.54 18.24 0 0 0
24/07/2023
18.39
 19,900 18.47 18.77 18.32 0 0 0
21/07/2023
18.47
 5,600 18.54 18.54 18.39 0 0 0
20/07/2023
18.54
 38,600 18.47 18.62 18.32 0 0 0
19/07/2023
18.47
 34,500 18.54 18.54 18.32 0 0 0
18/07/2023
18.54
 23,000 18.54 18.69 18.39 0 0 0
17/07/2023
18.54
 16,400 18.62 18.62 18.39 0 0 0
14/07/2023
18.62
 14,000 18.54 18.62 18.39 0 0 0
13/07/2023
18.54
 3,900 18.69 18.69 18.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |