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

10.70
0.10
(0.94%)
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
(2026-03-31) 		0 0% 542,900 0 0
10.50
10.90
10.70
2 tháng
(2026-03-02) 		-1 -8.55% 1,429,100 0 0
10.10
12
10.70
3 tháng
(2026-01-30) 		-2 -15.75% 2,405,400 0 0
10.10
12.70
10.70
6 tháng
(2025-11-03) 		-2.43 -18.51% 5,698,800 0 0
10.10
13.91
10.70
12 tháng
(2025-05-05) 		-2.88 -21.19% 13,610,000 0 0
10.10
16.26
10.70
24 tháng
(2024-05-10) 		-6.34 -37.20% 21,761,153 0 0
10.10
17.17
10.70
36 tháng
(2023-05-16) 		-6.21 -36.71% 30,948,475 0 0
10.10
18.28
10.70
60 tháng
(2021-05-26) 		-11.10 -50.92% 43,198,871 0 0
10.10
25.46
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
17.10
 42,001 17.04 17.30 16.84 0 0 0
24/04/2024
17.04
 57,102 17.17 17.49 16.78 0 0 0
23/04/2024
16.97
 29,524 17.62 17.62 16.84 0 0 0
22/04/2024
17.36
 11,807 17.95 17.95 16.84 0 0 0
19/04/2024
17.23
 86,600 17.36 17.49 16.65 0 0 0
17/04/2024
17.76
 40,069 17.76 18.15 17.30 0 0 0
16/04/2024
17.76
 87,962 18.21 18.21 17.30 0 0 0
15/04/2024
17.95
 155,985 18.08 18.80 17.76 0 0 0
12/04/2024
18.28
 141,382 17.62 18.60 17.62 0 0 0
11/04/2024
17.69
 71,362 17.10 17.82 16.97 0 0 0
10/04/2024
17.43
 13,303 17.62 17.62 17.17 0 0 0
09/04/2024
17.62
 125,959 17.76 17.76 17.04 0 0 0
08/04/2024
17.95
 54,173 16.58 18.28 16.58 0 0 0
05/04/2024
18.02
 119,526 17.62 18.08 17.36 0 0 0
04/04/2024
17.69
 69,101 17.82 17.82 17.49 0 0 0
03/04/2024
17.76
 71,824 18.28 18.28 17.17 0 0 0
02/04/2024
17.95
 112,225 18.15 18.21 17.62 0 0 0
01/04/2024
17.69
 209,926 16.32 17.82 16.32 0 0 0
29/03/2024
16.38
 72,968 16.25 16.65 16.25 0 0 0
28/03/2024
16.06
 113,449 15.54 16.19 15.47 0 0 0
27/03/2024
15.60
 30,302 15.47 15.60 15.47 0 0 0
26/03/2024
15.54
 29,706 15.60 15.60 15.27 0 0 0
25/03/2024
15.47
 26,502 15.47 15.60 15.27 0 0 0
22/03/2024
15.47
 56,235 15.54 15.54 15.34 0 0 0
21/03/2024
15.47
 22,807 15.47 15.67 15.41 0 0 0
20/03/2024
15.47
 21,653 15.54 15.54 15.34 0 0 0
19/03/2024
15.47
 48,458 15.47 15.60 15.34 0 0 0
18/03/2024
15.47
 71,305 15.80 15.80 15.27 0 0 0
15/03/2024
15.80
 44,378 15.67 15.80 15.54 0 0 0
14/03/2024
15.67
 29,260 15.67 15.73 15.54 0 0 0
13/03/2024
15.73
 37,419 15.93 15.93 15.54 0 0 0
12/03/2024
15.80
 126,968 15.54 15.93 15.27 0 0 0
11/03/2024
15.47
 55,043 15.67 15.80 15.34 0 0 0
08/03/2024
15.54
 69,711 16.32 16.32 15.21 0 0 0
07/03/2024
15.67
 44,137 16.65 16.65 15.47 0 0 0
06/03/2024
15.86
 66,942 16.65 16.65 15.60 0 0 0
05/03/2024
15.73
 156,920 15.01 16.25 15.01 0 0 0
04/03/2024
15.08
 68,315 14.88 15.27 14.82 0 0 0
01/03/2024
14.82
 86,608 14.69 14.95 14.62 0 0 0
29/02/2024
14.56
 40,320 14.56 14.62 14.49 0 0 0
28/02/2024
14.62
 9,078 14.69 14.69 14.49 0 0 0
27/02/2024
14.56
 18,000 14.49 14.69 14.43 0 0 0
26/02/2024
14.49
 18,857 14.49 14.75 14.30 0 0 0
23/02/2024
14.49
 28,739 14.75 14.75 14.36 0 0 0
22/02/2024
14.69
 53,012 14.75 14.82 14.36 0 0 0
21/02/2024
14.56
 33,555 14.69 14.95 14.56 0 0 0
20/02/2024
14.82
 59,085 14.75 14.88 14.56 0 0 0
19/02/2024
14.75
 54,169 14.82 14.82 14.43 0 0 0
16/02/2024
14.82
 35,819 14.88 15.01 14.36 0 0 0
15/02/2024
14.62
 28,356 14.62 14.88 14.62 0 0 0
07/02/2024
14.56
 39,255 14.69 14.82 14.23 0 0 0
06/02/2024
14.69
 32,330 14.49 14.88 14.30 0 0 0
05/02/2024
14.36
 49,201 14.88 14.88 14.30 0 0 0
02/02/2024
14.56
 25,615 14.75 15.01 14.56 0 0 0
01/02/2024
14.69
 30,406 15.01 15.01 14.36 0 0 0
31/01/2024
15.01
 35,681 14.82 15.34 14.62 0 0 0
30/01/2024
14.95
 89,857 14.75 15.60 14.75 0 0 0
29/01/2024
14.75
 51,251 14.62 14.75 14.49 0 0 0
26/01/2024
14.62
 41,034 14.43 14.69 14.23 0 0 0
25/01/2024
14.49
 10,511 14.43 14.69 14.23 0 0 0
24/01/2024
14.23
 47,308 14.43 14.69 14.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |