CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-12) 		-1.50 -3.87% 83,700 499 0
36.80
38.80
36.80
2 tháng
(2026-07-13) 		-1 -2.61% 253,500 1,708 0
36.80
40.80
36.80
3 tháng
(2026-06-15) 		-2.26 -5.71% 399,600 508 0
36.80
40.80
36.80
6 tháng
(2026-03-16) 		0.73 1.99% 930,800 3,308 0.0
35.60
40.80
36.80
12 tháng
(2025-09-16) 		-2.56 -6.42% 3,101,800 -792 -0.4
33.51
52.25
36.80
24 tháng
(2024-09-23) 		-6.36 -14.57% 9,932,575 22,724 4.9
31.87
57.64
36.80
36 tháng
(2023-09-27) 		23.34 167.15% 23,412,583 -138,918 -4.2
13.75
69.45
36.80
60 tháng
(2021-10-07) 		27.08 264.98% 25,051,154 -85,536 -3.5
8.89
69.45
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
36.95
 29,356 35.80 36.95 35.44 800 300 0.0
10/04/2024
37.23
 86,432 37.23 38.02 36.52 1,300 0 0.1
09/04/2024
36.30
 75,098 37.23 38.81 35.08 1,380 600 0.0
08/04/2024
37.02
 104,138 40.60 41.31 36.52 1,200 2,400 -0.1
05/04/2024
42.17
 99,622 44.32 44.32 41.03 2,908 0 0.2
04/04/2024
44.39
 151,577 43.32 49.05 41.53 124 0 0.0
03/04/2024
43.75
 181,094 38.66 43.75 38.66 311 2,000 -0.1
02/04/2024
38.59
 110,227 36.66 38.74 36.52 0 0 0
01/04/2024
36.87
 20,207 36.80 37.09 36.30 0 0 0
29/03/2024
36.80
 47,552 37.38 37.38 35.80 0 0 0
28/03/2024
37.02
 49,389 38.66 38.74 36.95 0 200 -0.0
27/03/2024
37.73
 54,657 35.73 39.38 35.08 2,000 500 0.1
26/03/2024
36.09
 19,953 34.73 36.52 34.51 1,300 0 0.1
25/03/2024
36.66
 16,675 36.52 37.95 33.65 0 0 0
22/03/2024
37.23
 25,124 37.80 37.95 36.95 0 0 0
21/03/2024
37.52
 25,547 36.80 37.59 36.16 500 0 0.0
20/03/2024
36.73
 15,435 36.87 36.87 35.80 0 0 0
19/03/2024
35.80
 40,668 35.59 35.87 35.16 2,100 0 0.1
18/03/2024
35.59
 65,936 39.31 39.31 34.01 400 0 0.0
15/03/2024
39.31
 48,342 40.10 40.10 36.87 0 0 0
14/03/2024
40.10
 106,458 42.24 45.11 38.59 0 1,100 -0.1
13/03/2024
40.10
 96,556 37.23 40.10 37.23 0 5,500 -0.3
12/03/2024
35.30
 146,259 32.22 35.30 32.22 0 20,913 -1.0
11/03/2024
31.50
 113,930 28.64 31.65 28.64 100 32,100 -1.4
08/03/2024
29.00
 30,952 30.72 30.72 29.00 1,700 9,000 -0.3
07/03/2024
29.21
 10,013 29.14 29.86 29.07 0 700 -0.0
06/03/2024
29.28
 14,211 29.50 29.50 29.07 3,000 5,000 -0.1
05/03/2024
29.21
 27,470 29.86 29.86 29.21 200 7,100 -0.3
04/03/2024
29.57
 5,739 30.79 30.79 29.50 0 600 -0.0
01/03/2024
29.71
 90,543 29.86 29.93 28.57 200 37,500 -1.5
29/02/2024
30.43
 7,843 30.50 30.50 30.07 0 2,900 -0.1
28/02/2024
30.72
 7,573 30.64 31.50 30.50 100 2,900 -0.1
27/02/2024
30.64
 32,832 29.93 30.72 29.93 0 15,500 -0.7
26/02/2024
30.00
 2,502 30.29 30.29 29.86 100 1,000 -0.0
23/02/2024
30.29
 22,939 30.50 30.64 29.86 100 5,600 -0.2
22/02/2024
30.64
 32,900 30.79 30.79 30.14 0 12,700 -0.5
21/02/2024
30.43
 20,317 29.86 30.72 29.86 0 6,100 -0.3
20/02/2024
30.07
 30,180 29.71 30.07 29.71 0 16,000 -0.7
19/02/2024
29.79
 48,512 30.50 30.50 29.36 0 16,100 -0.7
16/02/2024
29.36
 18,796 29.28 29.36 28.93 100 7,400 -0.3
15/02/2024
29.14
 15,411 29.36 29.50 29.07 0 5,800 -0.2
07/02/2024
29.71
 10,548 27.64 29.86 27.64 0 0 0
06/02/2024
29.79
 10,261 29.86 29.86 29.43 0 0 0
05/02/2024
29.50
 30,823 29.64 29.93 29.36 0 0 0
02/02/2024
29.64
 19,700 29.71 30.07 29.64 0 1,000 -0.0
01/02/2024
29.36
 19,615 29.14 30.07 29.07 100 0 0.0
31/01/2024
29.21
 13,011 29.57 29.57 29.00 0 0 0
30/01/2024
29.43
 10,651 30.79 33.65 28.78 0 0 0
29/01/2024
29.43
 7,722 29.57 29.57 28.93 200 0 0.0
26/01/2024
29.36
 9,496 29.36 29.57 29.36 0 0 0
25/01/2024
29.07
 23,252 30.00 30.64 29.00 0 0 0
24/01/2024
30.00
 24,702 30.07 30.79 29.36 0 0 0
23/01/2024
30.79
 18,156 30.93 30.93 30.14 0 0 0
22/01/2024
30.79
 18,484 30.36 31.36 30.07 0 0 0
19/01/2024
30.14
 18,811 31.50 32.94 29.93 0 1,200 -0.1
18/01/2024
29.93
 32,003 32.15 32.15 29.71 100 1,800 -0.1
17/01/2024
31.15
 20,205 32.15 32.86 31.00 100 0 0.0
16/01/2024
32.15
 71,661 30.79 32.22 29.36 0 0 0
15/01/2024
29.36
 35,550 27.92 31.50 27.42 0 0 0
12/01/2024
27.64
 27,705 27.92 27.92 27.06 0 2,800 -0.1
11/01/2024
27.64
 23,179 27.78 27.92 27.49 0 0 0
10/01/2024
27.78
 19,340 27.35 27.85 27.35 0 0 0
09/01/2024
27.35
 27,348 28.07 28.07 26.99 0 0 0
08/01/2024
27.57
 47,367 26.85 27.92 26.78 1,500 0 0.1
05/01/2024
26.49
 64,105 27.14 27.85 26.42 1,000 0 0.0
04/01/2024
26.49
 34,382 27.21 27.57 26.13 0 100 -0.0
03/01/2024
25.78
 57,427 23.99 26.49 23.99 0 500 -0.0
02/01/2024
23.84
 18,071 23.70 24.20 22.91 4,000 0 0.1
29/12/2023
23.63
 38,128 22.91 24.20 22.48 1,000 0 0.0
28/12/2023
22.55
 33,644 22.84 22.84 22.20 1,300 0 0.0
27/12/2023
22.20
 14,335 22.20 23.13 22.20 0 0 0
26/12/2023
21.98
 7,840 22.41 22.41 21.84 400 1,500 -0.0
25/12/2023
22.20
 29,049 21.12 22.41 21.12 0 0 0
22/12/2023
21.12
 5,409 20.76 21.12 20.55 0 0 0
21/12/2023
21.12
 8,239 23.77 23.77 20.33 0 0 0
20/12/2023
20.84
 13,387 20.69 21.19 20.05 0 0 0
19/12/2023
20.76
 4,314 20.76 20.76 20.41 0 0 0
18/12/2023
20.98
 1,438 21.48 21.48 20.98 0 0 0
15/12/2023
21.19
 5,842 21.12 23.77 21.12 0 0 0
14/12/2023
20.91
 18,811 20.98 20.98 20.62 100 0 0.0
13/12/2023
20.76
 12,083 21.34 21.48 20.55 0 0 0
12/12/2023
20.05
 33,852 20.91 20.91 19.48 0 0 0
11/12/2023
21.05
 4,713 21.69 22.20 21.05 0 0 0
08/12/2023
21.27
 42,345 22.41 22.41 21.12 0 0 0
07/12/2023
22.41
 36,150 22.27 24.27 22.20 0 400 -0.0
06/12/2023
22.84
 54,309 20.62 22.98 20.62 0 0 0
05/12/2023
20.62
 39,739 19.33 20.76 19.33 0 0 0
04/12/2023
19.12
 37,698 17.33 19.19 17.33 0 0 0
01/12/2023
17.18
 23,700 17.04 17.33 17.04 7,000 0 0.2
30/11/2023
16.61
 7,730 16.32 16.68 16.32 2,000 0 0.0
29/11/2023
16.25
 486 16.40 16.47 16.25 0 0 0
28/11/2023
16.04
 4,800 13.89 17.18 13.89 2,100 100 0.0
27/11/2023
16.47
 783 16.04 16.83 16.04 0 0 0
24/11/2023
15.90
 9,328 15.75 17.18 15.75 4,800 0 0.1
23/11/2023
15.68
 7,883 15.61 15.75 15.39 3,800 0 0.1
22/11/2023
15.61
 254 15.61 15.61 15.61 200 0 0.0
21/11/2023
15.47
 15,628 15.39 15.61 15.39 4,200 0 0.1
20/11/2023
15.47
 3,516 15.39 15.47 15.32 1,200 0 0.0
17/11/2023
15.47
 9,384 15.39 15.54 15.39 2,200 0 0.0
16/11/2023
15.39
 10,881 15.11 15.54 15.11 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |