CTCP Tư vấn Thiết kế Viettel (vtk)

59.50
3.20
(5.68%)
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
(2025-12-29) 		10.80 23.23% 1,200,800 -17,100 -1.1
46.50
70
57.90
2 tháng
(2025-11-28) 		6.90 13.69% 1,270,600 -16,000 -1.0
46.50
70
57.90
3 tháng
(2025-10-29) 		5.40 10.40% 1,405,300 -15,400 -1.0
46.50
70
57.90
6 tháng
(2025-07-31) 		1.90 3.43% 1,863,400 -7,200 -0.6
46.50
70
57.90
12 tháng
(2025-02-03) 		-12.61 -18.03% 3,998,638 -27,900 1.3
42.71
71.18
57.90
24 tháng
(2024-02-07) 		17.49 43.93% 20,492,037 -212,373 -5.9
38.85
93.05
57.90
36 tháng
(2023-02-13) 		40.93 250.10% 22,408,854 -44,079 -2.6
15.95
93.05
57.90
60 tháng
(2021-02-22) 		45.79 397.92% 24,352,578 -72,354 -3.3
11.43
93.05
57.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
18.51
 4,532 18.61 18.61 18.42 2,300 0 0.0
30/08/2023
18.42
 5,725 18.42 18.51 18.42 0 0 0
29/08/2023
18.71
 3,642 18.13 18.71 18.13 1,600 0 0.0
28/08/2023
19.09
 32,816 18.03 19.09 18.03 13,300 0 0.3
25/08/2023
17.94
 22,140 17.75 17.94 17.75 11,900 0 0.2
24/08/2023
17.75
 2,416 17.65 17.75 17.36 300 8 0.0
23/08/2023
17.75
 307 17.75 17.75 17.75 0 0 0
22/08/2023
17.46
 8,010 17.84 17.84 17.46 4,000 2,600 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/88228 (Volume + 8.82%, Ratio=0.09)
21/08/2023
17.75
 7,359 17.84 17.84 17.75 2,100 0 0.0
18/08/2023
16.75
 5,156 17.37 17.37 16.75 300 0 0.0
17/08/2023
17.45
 14,472 17.45 17.63 17.37 5,500 0 0.1
16/08/2023
17.45
 3,902 17.54 17.54 17.45 3,700 0 0.1
15/08/2023
17.28
 11,052 17.28 17.28 17.19 5,300 0 0.1
14/08/2023
17.45
 4,272 17.10 17.54 17.10 1,600 300 0.0
11/08/2023
17.19
 5,300 17.19 17.28 17.19 2,400 200 0.0
10/08/2023
17.19
 2,011 17.19 17.19 17.19 0 0 0
09/08/2023
17.37
 4,803 17.37 17.54 17.37 4,200 30 0.1
08/08/2023
17.54
 4,800 17.28 17.54 17.19 2,300 0 0.0
07/08/2023
17.19
 2,434 17.28 17.45 17.19 0 0 0
04/08/2023
17.28
 4,404 17.28 17.37 17.28 0 0 0
03/08/2023
17.28
 5,200 17.28 17.37 17.28 0 0 0
02/08/2023
17.28
 3,000 17.28 17.28 17.19 0 0 0
01/08/2023
17.28
 13,000 17.28 17.37 17.28 0 0 0
31/07/2023
17.28
 100 17.28 17.28 17.28 0 0 0
28/07/2023
17.28
 349 17.63 17.63 17.28 0 0 0
27/07/2023
17.19
 3,403 17.28 17.28 17.19 0 0 0
26/07/2023
17.28
 2,031 17.28 17.28 17.28 0 0 0
25/07/2023
17.19
 1,792 17.28 17.63 17.19 0 0 0
24/07/2023
17.63
 2,135 17.63 17.63 17.63 0 0 0
21/07/2023
17.72
 16,646 17.45 17.81 17.28 0 0 0
20/07/2023
17.45
 12 17.54 17.54 17.54 0 0 0
19/07/2023
17.45
 161 17.54 17.54 17.54 0 0 0
18/07/2023
17.45
 3,212 17.81 17.81 17.45 1,000 0 0.0
17/07/2023
17.54
 6,829 17.72 17.72 17.37 500 0 0.0
14/07/2023
17.63
 6,629 17.37 17.81 17.37 0 0 0
13/07/2023
17.01
 1,298 17.01 17.01 17.01 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |