CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

12.40
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
(2025-12-29) 		0.30 2.34% 1,293,400 0 0
12.40
13.60
12.40
2 tháng
(2025-11-28) 		-0.29 -2.18% 2,225,400 0 0
12.40
13.60
12.40
3 tháng
(2025-10-29) 		-0.29 -2.18% 3,225,300 0 0
12.40
13.91
12.40
6 tháng
(2025-07-31) 		-1.77 -11.90% 7,045,100 0 0
12.40
15.83
12.40
12 tháng
(2025-02-03) 		-0.35 -2.58% 13,416,460 0 0
12.40
16.26
12.40
24 tháng
(2024-02-07) 		-1.46 -10.01% 22,880,267 0 0
12.40
18.28
12.40
36 tháng
(2023-02-13) 		-3.87 -22.81% 30,183,265 0 0
11.75
18.80
12.40
60 tháng
(2021-02-22) 		-11.05 -45.76% 44,951,280 0 0
11.75
27.74
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
14.49
 13,826 14.36 14.69 14.36 0 0 0
22/01/2024
14.43
 5,538 14.69 14.82 14.30 0 0 0
19/01/2024
14.49
 6,933 14.75 14.75 14.36 0 0 0
18/01/2024
14.62
 31,300 14.36 14.69 14.23 0 0 0
17/01/2024
14.36
 17,837 14.17 14.56 14.17 0 0 0
16/01/2024
14.30
 19,710 14.36 14.36 14.03 0 0 0
15/01/2024
14.17
 18,419 13.19 14.36 13.19 0 0 0
12/01/2024
14.17
 41,222 14.49 14.49 13.90 0 0 0
11/01/2024
14.49
 53,543 14.88 14.88 14.23 0 0 0
10/01/2024
14.36
 31,502 14.82 14.82 14.36 0 0 0
09/01/2024
14.56
 43,288 15.08 15.08 14.56 0 0 0
08/01/2024
14.95
 39,970 15.54 15.67 14.95 0 0 0
05/01/2024
15.47
 57,627 15.41 15.67 14.82 0 0 0
04/01/2024
15.34
 114,596 15.41 15.80 15.01 0 0 0
03/01/2024
15.34
 159,004 14.03 15.34 13.71 0 0 0
02/01/2024
14.03
 112,200 13.06 14.36 13.06 0 0 0
29/12/2023
12.66
 8,820 12.99 12.99 12.53 0 0 0
28/12/2023
12.92
 8,900 12.99 13.06 12.73 0 0 0
27/12/2023
12.86
 24,160 13.32 13.32 12.73 0 0 0
26/12/2023
12.86
 32,780 14.43 14.43 12.73 0 0 0
25/12/2023
12.73
 5,655 12.79 12.92 12.60 0 0 0
22/12/2023
12.73
 11,466 12.73 12.92 12.53 0 0 0
21/12/2023
12.73
 3,900 12.73 12.92 12.53 0 0 0
20/12/2023
12.66
 20,811 12.73 12.92 12.60 0 0 0
19/12/2023
12.66
 7,500 12.99 13.06 12.40 0 0 0
18/12/2023
12.53
 15,830 12.92 13.06 12.53 0 0 0
15/12/2023
12.79
 50,761 12.79 12.92 12.40 0 0 0
14/12/2023
12.79
 8,134 12.79 13.06 12.53 0 0 0
13/12/2023
12.92
 9,710 12.92 13.06 12.60 0 0 0
12/12/2023
12.86
 32,853 12.79 12.99 12.66 0 0 0
11/12/2023
12.73
 14,301 12.79 12.92 12.60 0 0 0
08/12/2023
12.86
 22,073 12.92 13.06 12.66 0 0 0
07/12/2023
12.66
 11,658 12.92 13.06 12.47 0 0 0
06/12/2023
12.86
 33,022 12.92 12.92 12.60 0 0 0
05/12/2023
12.73
 25,800 13.32 13.90 12.60 0 0 0
04/12/2023
12.66
 29,437 12.66 12.73 12.40 0 0 0
01/12/2023
12.53
 11,473 12.60 12.66 12.47 0 0 0
30/11/2023
12.53
 16,420 12.53 12.73 12.40 0 0 0
29/11/2023
12.27
 8,508 12.40 12.53 12.27 0 0 0
28/11/2023
12.53
 2,721 12.40 12.73 12.27 0 0 0
27/11/2023
12.40
 6,608 12.73 12.73 12.21 0 0 0
24/11/2023
12.40
 14,293 12.27 12.66 11.88 0 0 0
23/11/2023
12.34
 11,713 12.40 12.60 12.34 0 0 0
22/11/2023
12.40
 11,600 12.79 12.79 12.34 0 0 0
21/11/2023
12.53
 9,703 12.73 12.73 12.40 0 0 0
20/11/2023
12.47
 20,110 12.73 13.06 12.40 0 0 0
17/11/2023
12.60
 12,643 12.92 13.06 12.60 0 0 0
16/11/2023
12.66
 7,001 12.92 13.06 12.60 0 0 0
15/11/2023
12.73
 14,236 12.92 13.06 12.66 0 0 0
14/11/2023
12.66
 16,235 12.60 12.86 12.60 0 0 0
13/11/2023
12.66
 8,412 13.06 13.19 12.60 0 0 0
10/11/2023
12.73
 18,350 12.79 12.79 12.53 0 0 0
09/11/2023
12.86
 37,040 12.73 12.99 12.66 0 0 0
08/11/2023
12.86
 21,815 14.03 14.36 12.40 0 0 0
07/11/2023
12.66
 10,802 12.79 12.79 12.34 0 0 0
06/11/2023
12.66
 8,709 12.79 13.32 12.40 0 0 0
03/11/2023
12.60
 13,700 13.38 13.38 12.60 0 0 0
02/11/2023
13.38
 20,800 12.86 14.56 12.79 0 0 0
01/11/2023
12.86
 19,600 12.08 14.03 12.14 0 0 0
31/10/2023
12.08
 25,400 11.75 13.71 12.08 0 0 0
30/10/2023
11.75
 43,300 12.73 13.19 11.75 0 0 0
27/10/2023
12.73
 18,400 12.60 13.19 12.47 0 0 0
26/10/2023
12.60
 38,300 13.32 13.32 12.40 0 0 0
25/10/2023
13.32
 95,100 13.64 13.71 11.82 0 0 0
24/10/2023
13.64
 29,300 13.64 13.71 13.32 0 0 0
23/10/2023
13.64
 27,700 13.77 14.03 13.06 0 0 0
20/10/2023
13.77
 29,600 13.64 14.03 13.12 0 0 0
19/10/2023
13.64
 7,500 13.90 14.03 13.45 0 0 0
18/10/2023
13.90
 18,000 13.97 14.23 13.51 0 0 0
17/10/2023
13.97
 29,300 14.03 14.03 13.64 0 0 0
16/10/2023
14.03
 14,200 13.97 14.03 13.71 0 0 0
13/10/2023
13.97
 3,800 14.03 14.36 13.77 0 0 0
12/10/2023
14.03
 6,400 14.10 14.36 13.97 0 0 0
11/10/2023
14.10
 5,100 14.10 14.36 13.90 0 0 0
10/10/2023
14.10
 9,900 14.03 14.36 14.03 0 0 0
09/10/2023
14.03
 7,200 14.10 14.36 13.77 0 0 0
06/10/2023
14.10
 7,300 14.17 14.36 13.71 0 0 0
05/10/2023
14.17
 29,000 14.36 14.36 13.71 0 0 0
04/10/2023
14.36
 21,700 14.43 14.43 14.03 0 0 0
03/10/2023
14.43
 36,400 14.75 14.82 13.06 0 0 0
02/10/2023
14.75
 20,500 14.17 15.01 14.49 0 0 0
29/09/2023
14.17
 12,100 13.90 14.62 13.97 0 0 0
28/09/2023
13.90
 16,800 14.30 14.30 13.71 0 0 0
27/09/2023
14.30
 23,900 14.36 14.36 13.71 0 0 0
26/09/2023
14.36
 25,200 14.49 14.62 14.10 0 0 0
25/09/2023
14.49
 27,400 14.49 14.75 13.77 0 0 0
22/09/2023
14.49
 35,000 14.75 14.75 14.30 0 0 0
21/09/2023
14.75
 18,100 14.75 14.75 14.49 0 0 0
20/09/2023
14.75
 32,900 14.75 14.88 14.49 0 0 0
19/09/2023
14.75
 26,700 14.69 14.82 14.43 0 0 0
18/09/2023
14.69
 27,100 14.95 14.95 14.62 0 0 0
15/09/2023
14.95
 19,300 15.08 15.08 14.43 0 0 0
14/09/2023
15.08
 37,900 15.01 15.34 14.69 0 0 0
13/09/2023
15.01
 19,000 15.14 15.41 14.88 0 0 0
12/09/2023
15.14
 28,000 15.01 15.21 14.69 0 0 0
11/09/2023
15.01
 39,100 15.27 15.41 14.82 0 0 0
08/09/2023
15.27
 39,900 15.34 15.67 15.14 0 0 0
07/09/2023
15.34
 56,300 15.08 15.86 15.08 0 0 0
06/09/2023
15.08
 64,700 14.88 16.32 14.82 0 0 0
05/09/2023
14.88
 193,900 15.01 15.67 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |