CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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
(2025-11-05) 		-1.40 -2.71% 70,900 -100 -0.0
50.10
52.50
50.60
2 tháng
(2025-10-06) 		0.30 0.60% 258,300 4,400 0.2
47.80
54
50.60
3 tháng
(2025-09-08) 		-3.20 -5.98% 332,600 6,600 0.3
47.80
54
50.60
6 tháng
(2025-06-09) 		-2.45 -4.64% 1,247,600 -27,900 0.2
47.80
59.67
50.60
12 tháng
(2024-12-10) 		-16.49 -24.69% 4,569,625 24,816 5.2
42.71
77.22
50.60
24 tháng
(2023-12-18) 		22.19 78.96% 20,092,447 -195,373 -4.9
27.82
93.05
50.60
36 tháng
(2022-12-21) 		34.21 212.67% 21,305,725 -10,279 -0.9
15.85
93.05
50.60
60 tháng
(2020-12-31) 		38.18 314.96% 23,749,837 -112,354 -4.1
9.82
93.05
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
17.10
 3,433 17.28 17.28 17.10 0 0 0
11/07/2023
17.54
 4,600 17.37 17.54 17.19 0 0 0
10/07/2023
17.81
 1,768 17.63 17.81 17.54 0 0 0
07/07/2023
17.63
 3,131 16.75 17.63 16.75 0 0 0
06/07/2023
17.01
 175 17.01 17.01 17.01 0 0 0
05/07/2023
17.19
 2,357 16.92 17.19 16.84 0 24 -0.0
04/07/2023
16.75
 791 17.10 17.10 16.75 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
16.75
 1,329 16.75 16.92 16.75 0 0 0
30/06/2023
17.54
 643 16.70 17.54 16.70 0 0 0
29/06/2023
17.63
 9,095 16.87 17.63 16.87 0 0 0
28/06/2023
16.79
 14,849 16.70 16.95 16.62 300 0 0.0
27/06/2023
16.53
 3,398 16.37 16.53 16.37 200 0 0.0
26/06/2023
16.53
 2,662 16.62 16.70 16.28 0 0 0
23/06/2023
16.28
 3,975 16.37 16.37 16.20 0 0 0
22/06/2023
16.03
 2,267 16.37 16.37 15.95 0 0 0
21/06/2023
16.12
 175 16.12 16.12 16.12 0 0 0
20/06/2023
16.03
 3,492 15.95 16.12 15.95 500 0 0.0
19/06/2023
16.20
 13,719 16.28 16.37 16.20 0 0 0
16/06/2023
16.12
 4,125 16.45 16.45 16.03 0 0 0
15/06/2023
16.12
 1,922 16.12 16.12 16.12 0 0 0
14/06/2023
16.37
 3,969 16.45 16.45 16.12 0 0 0
13/06/2023
16.28
 1,436 16.20 16.62 16.20 0 0 0
12/06/2023
16.37
 1,580 16.53 16.53 16.37 0 100 -0.0
09/06/2023
16.20
 3,306 16.70 16.70 16.20 800 0 0.0
08/06/2023
16.20
 13,401 16.20 16.20 13.85 0 0 0
07/06/2023
16.12
 8,453 16.20 16.28 15.95 200 0 0.0
06/06/2023
16.20
 8,095 16.20 16.20 16.03 0 0 0
05/06/2023
16.20
 4,395 16.53 16.79 16.20 0 0 0
02/06/2023
16.79
 275 16.79 16.79 16.79 0 200 -0.0
01/06/2023
17.12
 900 17.04 17.21 17.04 0 0 0
31/05/2023
17.21
 1,000 17.21 17.21 17.21 0 0 0
30/05/2023
17.37
 100 17.37 17.37 17.37 0 0 0
29/05/2023
17.04
 4,800 17.04 17.04 16.79 400 0 0.0
26/05/2023
16.95
 3,600 17.63 17.63 16.95 700 0 0.0
25/05/2023
17.63
 0 17.63 17.63 17.63 0 0 0
24/05/2023
17.63
 128 17.63 17.63 17.63 0 0 0
23/05/2023
16.87
 1,100 16.87 16.87 16.87 0 0 0
22/05/2023
17.21
 1,200 17.21 17.21 17.21 400 0 0.0
19/05/2023
16.95
 1,700 17.04 17.04 16.95 100 0 0.0
18/05/2023
17.04
 1,400 16.37 17.04 16.37 0 0 0
17/05/2023
16.79
 3,621 17.21 17.21 16.79 100 100 0
16/05/2023
16.87
 5,400 17.04 17.04 16.87 0 0 0
15/05/2023
16.95
 6,153 17.21 17.37 16.87 153 0 0.0
12/05/2023
17.37
 7,312 16.37 18.47 16.37 1,200 0 0.0
11/05/2023
16.37
 1,020 16.37 16.37 16.37 0 0 0
10/05/2023
16.53
 600 16.70 16.70 16.53 0 0 0
09/05/2023
16.62
 5 16.45 16.45 16.45 0 0 0
08/05/2023
16.62
 701 16.37 16.79 16.37 0 0 0
05/05/2023
16.37
 0 16.37 16.37 16.37 0 0 0
04/05/2023
16.37
 900 16.37 16.37 16.37 0 0 0
28/04/2023
16.37
 1,200 16.37 16.37 16.37 0 0 0
27/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
26/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
25/04/2023
16.28
 2 16.37 16.37 16.37 0 0 0
24/04/2023
16.28
 208 16.37 16.37 16.28 0 0 0
21/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
20/04/2023
16.37
 1,502 16.20 16.37 16.20 0 0 0
19/04/2023
16.20
 500 16.28 16.28 16.20 0 0 0
18/04/2023
16.20
 200 16.20 16.20 16.20 0 0 0
17/04/2023
16.12
 2,610 16.37 16.37 15.95 0 0 0
14/04/2023
16.28
 100 16.28 16.28 16.28 0 0 0
13/04/2023
16.28
 2,400 16.20 16.37 16.20 0 0 0
12/04/2023
16.37
 700 16.37 16.37 16.37 0 0 0
11/04/2023
16.37
 500 16.20 16.37 16.20 0 0 0
10/04/2023
16.20
 2,000 16.20 16.20 16.20 0 0 0
07/04/2023
16.20
 1,900 16.28 16.28 16.12 0 0 0
06/04/2023
16.20
 4,200 16.37 16.37 15.95 300 0 0.0
05/04/2023
16.20
 4,100 16.37 16.79 16.20 300 0 0.0
04/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
03/04/2023
16.37
 1,200 16.37 16.37 16.37 0 0 0
31/03/2023
16.37
 1,922 16.37 16.37 16.37 0 0 0
30/03/2023
16.37
 0 16.37 16.37 16.37 0 0 0
29/03/2023
16.37
 100 16.37 16.37 16.37 0 0 0
28/03/2023
16.95
 300 15.11 16.95 15.11 100 0 0.0
27/03/2023
17.04
 1,700 17.04 17.04 17.04 0 0 0
24/03/2023
17.04
 400 16.95 17.04 16.95 0 0 0
23/03/2023
16.79
 100 16.79 16.79 16.79 0 0 0
22/03/2023
15.95
 600 15.95 15.95 15.95 0 0 0
21/03/2023
15.95
 23 15.95 15.95 15.95 0 0 0
20/03/2023
15.95
 0 15.95 15.95 15.95 0 0 0
17/03/2023
15.95
 0 15.95 15.95 15.95 0 0 0
16/03/2023
16.03
 3,900 16.03 16.03 15.95 0 0 0
15/03/2023
16.37
 800 16.03 16.37 16.03 0 0 0
14/03/2023
16.37
 1,900 16.37 16.37 15.95 0 0 0
13/03/2023
16.79
 104 16.79 16.79 16.79 0 0 0
10/03/2023
16.37
 1 16.37 16.37 16.37 0 0 0
09/03/2023
16.37
 600 16.37 16.37 16.37 0 0 0
08/03/2023
16.79
 600 16.79 16.79 16.79 100 0 0.0
07/03/2023
16.79
 0 16.79 16.79 16.79 0 0 0
06/03/2023
16.79
 100 16.79 16.79 16.79 0 0 0
03/03/2023
16.37
 1,300 16.37 16.37 16.37 0 0 0
02/03/2023
16.79
 3,700 17.21 17.46 15.95 0 0 0
01/03/2023
17.96
 200 17.96 17.96 17.96 0 0 0
28/02/2023
18.05
 100 18.05 18.05 18.05 0 0 0
27/02/2023
16.37
 1,400 16.37 16.37 16.28 0 0 0
24/02/2023
16.37
 700 16.20 16.37 16.20 0 0 0
23/02/2023
17.63
 200 18.30 18.30 17.63 0 0 0
22/02/2023
17.37
 700 16.45 17.37 16.03 0 0 0
21/02/2023
16.37
 400 16.37 16.37 16.37 0 0 0
20/02/2023
15.95
 0 15.95 15.95 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |