CTCP Tư vấn Thiết kế Viettel (vtk)

49.70
1.30
(2.69%)
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
(2026-02-23) 		-8.30 -14.49% 326,300 3,500 0.2
44.90
57.30
49
2 tháng
(2026-01-16) 		-16.50 -25.19% 992,700 3,900 0.2
44.90
66.80
49
3 tháng
(2025-12-17) 		0.30 0.62% 1,829,500 -10,800 -0.7
44.90
70
49
6 tháng
(2025-09-18) 		-4.30 -8.07% 2,173,400 -4,300 -0.4
44.90
70
49
12 tháng
(2025-03-24) 		-14.57 -22.92% 3,786,500 -50,700 -0.3
42.71
70
49
24 tháng
(2024-03-27) 		-1.55 -3.07% 19,951,573 -4,560 3.0
42.71
93.05
49
36 tháng
(2023-04-03) 		32.63 199.38% 22,989,703 -39,279 -2.2
16.03
93.05
49
60 tháng
(2021-04-12) 		36.72 299.18% 24,604,930 -67,544 -3.0
11.51
93.05
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2023
19.28
 2,471 19.19 19.57 19.19 600 0 0.0
13/10/2023
19.19
 1,100 18.51 20.05 18.51 0 100 -0.0
12/10/2023
20.14
 223 20.14 20.14 20.14 0 0 0
11/10/2023
19.38
 1,900 19.47 19.47 19.38 0 0 0
10/10/2023
19.47
 4,909 19.57 19.67 19.47 700 0 0.0
09/10/2023
19.47
 4,355 19.67 19.76 19.47 1,000 0 0.0
06/10/2023
18.99
 2,111 19.19 19.19 18.90 1,200 0 0.0
05/10/2023
19.38
 15,334 19.38 20.14 19.38 12,000 0 0.2
04/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
03/10/2023
18.71
 626 18.99 18.99 18.71 0 200 -0.0
02/10/2023
19.19
 600 19.19 19.19 19.19 600 0 0.0
29/09/2023
19.19
 6,600 19.19 19.19 19.19 6,400 0 0.1
28/09/2023
18.71
 261 19.09 19.09 18.71 0 0 0
27/09/2023
18.71
 5,601 18.23 18.71 18.23 3,000 200 0.1
26/09/2023
18.71
 6,828 18.80 18.99 18.71 3,500 4,000 -0.0
25/09/2023
18.71
 3,266 19.57 19.57 18.71 0 0 0
22/09/2023
19.47
 388 19.57 19.57 19.47 0 0 0
21/09/2023
19.47
 3,266 19.57 19.67 19.47 0 0 0
20/09/2023
19.38
 2,338 19.67 19.67 18.90 700 100 0.0
19/09/2023
18.80
 2,492 18.71 18.80 18.71 2,200 2,000 0.0
18/09/2023
18.71
 8,465 19.38 19.38 18.42 800 1,000 -0.0
15/09/2023
19.28
 503 19.38 19.38 19.28 0 0 0
14/09/2023
19.47
 464 19.47 19.47 19.47 0 0 0
13/09/2023
19.47
 18,842 18.80 20.14 18.71 11,100 0 0.2
12/09/2023
19.47
 624 19.47 19.47 19.47 0 0 0
11/09/2023
19.47
 15,400 19.67 19.67 19.09 11,800 0 0.2
08/09/2023
19.38
 15,499 19.47 19.76 19.38 9,600 0 0.2
07/09/2023
19.19
 9,830 18.13 19.95 18.13 1,000 0 0.0
06/09/2023
18.61
 6,803 18.71 18.71 18.61 5,000 0 0.1
05/09/2023
18.71
 484 18.61 18.71 18.61 0 44 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |