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

9.80
-0.10
(-1.01%)
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
(2026-05-13) 		-0.40 -3.92% 261,900 0 0
9.80
10.40
9.90
2 tháng
(2026-04-13) 		-0.90 -8.41% 753,100 0 0
9.80
10.90
9.90
3 tháng
(2026-03-16) 		-0.90 -8.41% 1,226,500 0 0
9.80
11.10
9.90
6 tháng
(2025-12-15) 		-3.40 -25.76% 4,697,000 0 0
9.80
13.60
9.90
12 tháng
(2025-06-17) 		-4.14 -29.71% 13,087,600 0 0
9.80
16.26
9.90
24 tháng
(2024-06-24) 		-6.78 -40.89% 20,501,710 0 0
9.80
16.97
9.90
36 tháng
(2023-06-28) 		-6.26 -38.97% 30,753,403 0 0
9.80
18.28
9.90
60 tháng
(2021-07-08) 		-11.09 -53.08% 42,137,627 0 0
9.80
25.46
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
15.73
 30,808 15.80 15.93 15.60 0 0 0
07/06/2024
15.67
 11,653 15.67 15.93 15.60 0 0 0
06/06/2024
15.67
 32,750 15.93 15.93 15.54 0 0 0
05/06/2024
15.73
 47,995 15.93 15.93 15.67 0 0 0
04/06/2024
15.67
 69,195 15.60 15.93 15.54 0 0 0
03/06/2024
15.47
 36,633 15.54 15.73 15.34 0 0 0
31/05/2024
15.34
 26,101 15.99 15.99 15.27 0 0 0
30/05/2024
15.60
 30,765 15.67 15.67 15.27 0 0 0
29/05/2024
15.67
 68,701 16.25 16.25 15.41 0 0 0
28/05/2024
16.06
 73,780 15.60 16.38 15.60 0 0 0
27/05/2024
15.80
 18,100 15.93 15.93 15.47 0 0 0
24/05/2024
15.86
 64,507 16.25 16.32 15.54 0 0 0
23/05/2024
16.25
 21,611 15.67 16.32 15.67 0 0 0
22/05/2024
16.06
 56,034 16.12 16.32 15.67 0 0 0
21/05/2024
15.67
 73,007 15.93 15.93 15.47 0 0 0
20/05/2024
15.93
 96,350 16.32 16.32 15.54 0 0 0
17/05/2024
16.06
 102,380 16.91 16.91 15.67 0 0 0
16/05/2024
16.45
 56,603 17.30 17.30 16.38 0 0 0
15/05/2024
16.58
 103,839 17.62 17.62 16.38 0 0 0
14/05/2024
17.17
 75,814 16.71 17.82 16.52 0 0 0
13/05/2024
16.71
 77,500 17.04 17.04 16.52 0 0 0
10/05/2024
17.04
 47,318 17.30 17.30 16.91 0 0 0
09/05/2024
17.30
 55,310 17.56 17.89 16.97 0 0 0
08/05/2024
17.56
 45,417 17.95 18.21 17.30 0 0 0
07/05/2024
17.89
 89,569 17.95 17.95 17.56 0 0 0
06/05/2024
17.56
 235,603 16.84 17.76 16.32 0 0 0
03/05/2024
16.84
 66,601 17.10 17.56 16.65 0 0 0
02/05/2024
16.84
 45,251 17.69 17.69 16.78 0 0 0
26/04/2024
17.23
 22,601 17.82 17.82 16.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |