CTCP Tư vấn Thiết kế Viettel (vtk)

39
1.10
(2.90%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
38.53
 5,739 40.11 40.11 38.43 0 600 -0.0
01/03/2024
38.71
 90,543 38.90 38.99 37.22 200 37,500 -1.5
29/02/2024
39.65
 7,843 39.74 39.74 39.18 0 2,900 -0.1
28/02/2024
40.02
 7,573 39.93 41.05 39.74 100 2,900 -0.1
27/02/2024
39.93
 32,832 38.99 40.02 38.99 0 15,500 -0.7
26/02/2024
39.09
 2,502 39.46 39.46 38.90 100 1,000 -0.0
23/02/2024
39.46
 22,939 39.74 39.93 38.90 100 5,600 -0.2
22/02/2024
39.93
 32,900 40.11 40.11 39.27 0 12,700 -0.5
21/02/2024
39.65
 20,317 38.90 40.02 38.90 0 6,100 -0.3
20/02/2024
39.18
 30,180 38.71 39.18 38.71 0 16,000 -0.7
19/02/2024
38.81
 48,512 39.74 39.74 38.25 0 16,100 -0.7
16/02/2024
38.25
 18,796 38.15 38.25 37.69 100 7,400 -0.3
15/02/2024
37.97
 15,411 38.25 38.43 37.87 0 5,800 -0.2
07/02/2024
38.71
 10,548 36.01 38.90 36.01 0 0 0
06/02/2024
38.81
 10,261 38.90 38.90 38.34 0 0 0
05/02/2024
38.43
 30,823 38.62 38.99 38.25 0 0 0
02/02/2024
38.62
 19,700 38.71 39.18 38.62 0 1,000 -0.0
01/02/2024
38.25
 19,615 37.97 39.18 37.87 100 0 0.0
31/01/2024
38.06
 13,011 38.53 38.53 37.78 0 0 0
30/01/2024
38.34
 10,651 40.11 43.84 37.50 0 0 0
29/01/2024
38.34
 7,722 38.53 38.53 37.69 200 0 0.0
26/01/2024
38.25
 9,496 38.25 38.53 38.25 0 0 0
25/01/2024
37.87
 23,252 39.09 39.93 37.78 0 0 0
24/01/2024
39.09
 24,702 39.18 40.11 38.25 0 0 0
23/01/2024
40.11
 18,156 40.30 40.30 39.27 0 0 0
22/01/2024
40.11
 18,484 39.55 40.86 39.18 0 0 0
19/01/2024
39.27
 18,811 41.05 42.91 38.99 0 1,200 -0.1
18/01/2024
38.99
 32,003 41.89 41.89 38.71 100 1,800 -0.1
17/01/2024
40.58
 20,205 41.89 42.82 40.39 100 0 0.0
16/01/2024
41.89
 71,661 40.11 41.98 38.25 0 0 0
15/01/2024
38.25
 35,550 36.38 41.05 35.73 0 0 0
12/01/2024
36.01
 27,705 36.38 36.38 35.26 0 2,800 -0.1
11/01/2024
36.01
 23,179 36.20 36.38 35.82 0 0 0
10/01/2024
36.20
 19,340 35.64 36.29 35.64 0 0 0
09/01/2024
35.64
 27,348 36.57 36.57 35.17 0 0 0
08/01/2024
35.92
 47,367 34.98 36.38 34.89 1,500 0 0.1
05/01/2024
34.52
 64,105 35.36 36.29 34.42 1,000 0 0.0
04/01/2024
34.52
 34,382 35.45 35.92 34.05 0 100 -0.0
03/01/2024
33.58
 57,427 31.25 34.52 31.25 0 500 -0.0
02/01/2024
31.06
 18,071 30.88 31.53 29.85 4,000 0 0.1
29/12/2023
30.78
 38,128 29.85 31.53 29.29 1,000 0 0.0
28/12/2023
29.39
 33,644 29.76 29.76 28.92 1,300 0 0.0
27/12/2023
28.92
 14,335 28.92 30.13 28.92 0 0 0
26/12/2023
28.64
 7,840 29.20 29.20 28.45 400 1,500 -0.0
25/12/2023
28.92
 29,049 27.52 29.20 27.52 0 0 0
22/12/2023
27.52
 5,409 27.05 27.52 26.77 0 0 0
21/12/2023
27.52
 8,239 30.97 30.97 26.49 0 0 0
20/12/2023
27.15
 13,387 26.96 27.61 26.12 0 0 0
19/12/2023
27.05
 4,314 27.05 27.05 26.59 0 0 0
18/12/2023
27.33
 1,438 27.99 27.99 27.33 0 0 0
15/12/2023
27.61
 5,842 27.52 30.97 27.52 0 0 0
14/12/2023
27.24
 18,811 27.33 27.33 26.87 100 0 0.0
13/12/2023
27.05
 12,083 27.80 27.99 26.77 0 0 0
12/12/2023
26.12
 33,852 27.24 27.24 25.37 0 0 0
11/12/2023
27.43
 4,713 28.27 28.92 27.43 0 0 0
08/12/2023
27.71
 42,345 29.20 29.20 27.52 0 0 0
07/12/2023
29.20
 36,150 29.01 31.62 28.92 0 400 -0.0
06/12/2023
29.76
 54,309 26.87 29.95 26.87 0 0 0
05/12/2023
26.87
 39,739 25.19 27.05 25.19 0 0 0
04/12/2023
24.91
 37,698 22.58 25.00 22.58 0 0 0
01/12/2023
22.39
 23,700 22.20 22.58 22.20 7,000 0 0.2
30/11/2023
21.64
 7,730 21.27 21.74 21.27 2,000 0 0.0
29/11/2023
21.18
 486 21.36 21.46 21.18 0 0 0
28/11/2023
20.90
 4,800 18.10 22.39 18.10 2,100 100 0.0
27/11/2023
21.46
 783 20.90 21.92 20.90 0 0 0
24/11/2023
20.71
 9,328 20.52 22.39 20.52 4,800 0 0.1
23/11/2023
20.43
 7,883 20.34 20.52 20.06 3,800 0 0.1
22/11/2023
20.34
 254 20.34 20.34 20.34 200 0 0.0
21/11/2023
20.15
 15,628 20.06 20.34 20.06 4,200 0 0.1
20/11/2023
20.15
 3,516 20.06 20.15 19.96 1,200 0 0.0
17/11/2023
20.15
 9,384 20.06 20.24 20.06 2,200 0 0.0
16/11/2023
20.06
 10,881 19.68 20.24 19.68 1,000 0 0.0
15/11/2023
19.68
 10,619 20.06 20.06 19.59 3,500 0 0.1
14/11/2023
19.59
 6,525 19.59 19.59 19.59 3,500 0 0.1
13/11/2023
19.59
 9,781 19.59 19.59 19.59 3,200 0 0.1
10/11/2023
19.40
 700 19.40 19.40 19.40 0 0 0
09/11/2023
19.40
 20,452 19.40 19.59 19.22 3,600 0 0.1
08/11/2023
19.50
 2,600 19.50 19.50 19.40 400 0 0.0
07/11/2023
19.40
 501 19.40 19.40 19.40 200 0 0.0
06/11/2023
19.40
 416 19.40 19.40 19.40 0 0 0
03/11/2023
19.59
 200 19.59 19.59 19.59 0 0 0
02/11/2023
19.68
 18,212 18.66 20.06 18.66 0 0 0
01/11/2023
18.66
 1,601 17.82 18.66 17.82 0 0 0
31/10/2023
18.10
 508 18.10 18.10 18.10 0 0 0
30/10/2023
17.91
 3,164 18.19 18.28 17.91 800 0 0.0
27/10/2023
18.28
 5,740 18.28 18.28 18.19 100 3,503 -0.1
26/10/2023
18.19
 2,425 16.98 18.28 16.98 0 100 -0.0
25/10/2023
19.59
 2,007 19.50 19.59 19.50 0 1,000 -0.0
24/10/2023
18.38
 168 18.38 18.38 18.38 0 0 0
23/10/2023
18.66
 1,237 18.66 18.66 18.28 0 0 0
20/10/2023
18.84
 625 18.84 18.84 18.84 100 200 -0.0
19/10/2023
18.28
 2,074 18.66 18.66 18.28 0 1,000 -0.0
18/10/2023
18.75
 11,318 18.94 18.94 18.75 4,000 3,050 0.0
17/10/2023
18.84
 3,657 19.40 19.40 18.84 200 700 -0.0
16/10/2023
18.75
 2,471 18.66 19.03 18.66 600 0 0.0
13/10/2023
18.66
 1,100 18.00 19.50 18.00 0 100 -0.0
12/10/2023
19.59
 223 19.59 19.59 19.59 0 0 0
11/10/2023
18.84
 1,900 18.94 18.94 18.84 0 0 0
10/10/2023
18.94
 4,909 19.03 19.12 18.94 700 0 0.0
09/10/2023
18.94
 4,355 19.12 19.22 18.94 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |