CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

15.10
0
(0%)
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) 		0 0% 1,035,000 0 0
14.80
16
15.10
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,078,500 0 0
14.80
17.30
15.10
3 tháng
(2025-09-08) 		-1.90 -11.11% 2,731,600 0 0
14.80
17.30
15.10
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,194,400 0 0
14.80
18.70
15.10
12 tháng
(2024-12-10) 		0.11 0.74% 12,296,470 0 0
14.41
18.70
15.10
24 tháng
(2023-12-18) 		0.79 5.46% 22,262,698 0 0
14.41
21.02
15.10
36 tháng
(2022-12-21) 		-0.56 -3.58% 28,549,838 0 0
13.51
21.62
15.10
60 tháng
(2020-12-31) 		-13.70 -47.41% 45,199,420 0 0
13.51
31.90
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
18.69
 12,700 18.77 18.99 18.47 0 0 0
11/07/2023
18.77
 36,000 18.47 18.84 18.54 0 0 0
10/07/2023
18.47
 27,500 18.62 18.62 18.39 0 0 0
07/07/2023
18.62
 7,200 18.69 18.69 18.39 0 0 0
06/07/2023
18.69
 9,500 18.62 18.69 18.54 0 0 0
05/07/2023
18.62
 16,100 18.62 18.69 18.54 0 0 0
04/07/2023
18.62
 11,900 18.69 18.77 18.39 0 0 0
03/07/2023
18.69
 19,116 18.62 18.92 18.47 0 0 0
30/06/2023
18.62
 10,924 18.54 18.69 18.39 0 0 0
29/06/2023
18.54
 10,210 18.47 18.62 18.17 0 0 0
28/06/2023
18.47
 19,414 18.69 18.69 18.39 0 0 0
27/06/2023
18.69
 20,517 18.62 18.84 18.54 0 0 0
26/06/2023
18.62
 27,100 18.69 18.92 18.47 0 0 0
23/06/2023
18.69
 4,728 18.69 18.69 18.47 0 0 0
22/06/2023
18.69
 23,403 18.62 18.77 18.47 0 0 0
21/06/2023
18.62
 8,900 18.69 18.77 18.54 0 0 0
20/06/2023
18.69
 34,200 18.69 18.77 18.39 0 0 0
19/06/2023
18.69
 15,500 18.69 18.77 18.39 0 0 0
16/06/2023
18.69
 38,600 18.77 18.84 18.47 0 0 0
15/06/2023
18.77
 7,903 18.54 18.99 18.47 0 0 0
14/06/2023
18.54
 3,900 18.92 18.92 18.39 0 0 0
13/06/2023
18.92
 6,329 18.62 19.07 18.62 0 0 0
12/06/2023
18.62
 6,251 18.92 19.14 18.62 0 0 0
09/06/2023
18.92
 8,298 19.14 19.14 18.39 0 0 0
08/06/2023
19.14
 31,584 19.22 19.22 18.77 0 0 0
07/06/2023
19.22
 27,331 19.14 19.37 18.77 0 0 0
06/06/2023
19.14
 13,305 19.44 19.44 18.84 0 0 0
05/06/2023
19.44
 27,900 19.07 19.52 19.07 0 0 0
02/06/2023
19.07
 31,600 18.99 19.37 18.77 0 0 0
01/06/2023
18.99
 6,310 18.84 18.99 18.69 0 0 0
31/05/2023
18.84
 31,900 18.92 18.92 18.54 0 0 0
30/05/2023
18.92
 29,500 18.77 18.99 18.62 0 0 0
29/05/2023
18.77
 5,500 18.54 19.29 18.77 0 0 0
26/05/2023
18.54
 7,222 18.02 18.54 18.24 0 0 0
25/05/2023
18.02
 21,804 18.02 19.14 18.02 0 0 0
24/05/2023
18.02
 7,000 18.62 18.62 17.87 0 0 0
23/05/2023
18.62
 31,317 18.47 18.69 18.02 0 0 0
22/05/2023
18.47
 39,735 19.22 19.29 18.47 0 0 0
19/05/2023
19.22
 27,712 19.22 19.37 18.77 0 0 0
18/05/2023
19.22
 30,000 19.44 19.59 18.84 0 0 0
17/05/2023
19.44
 13,323 19.44 19.89 18.92 0 0 0
16/05/2023
19.44
 32,100 19.37 19.52 18.77 0 0 0
15/05/2023
19.37
 24,338 19.44 20.12 19.37 0 0 0
12/05/2023
19.44
 14,511 19.89 20.04 19.44 0 0 0
11/05/2023
19.89
 33,910 20.12 20.27 19.52 0 0 0
10/05/2023
20.12
 15,703 19.74 20.12 19.59 0 0 0
09/05/2023
19.74
 28,800 19.74 20.27 19.59 0 0 0
08/05/2023
19.74
 15,501 19.89 20.04 19.67 0 0 0
05/05/2023
19.89
 14,500 20.34 20.79 19.89 0 0 0
04/05/2023
20.34
 13,810 20.72 21.39 19.97 0 0 0
28/04/2023
20.72
 18,203 20.42 21.02 20.12 0 0 0
27/04/2023
20.42
 26,200 20.94 21.02 20.42 0 0 0
26/04/2023
20.94
 43,600 19.74 20.94 19.74 0 0 0
25/04/2023
19.74
 25,446 19.82 20.57 19.74 0 0 0
24/04/2023
19.82
 17,031 20.12 20.79 19.67 0 0 0
21/04/2023
20.12
 26,800 20.49 20.49 19.52 0 0 0
20/04/2023
20.49
 6,505 20.57 20.79 20.34 0 0 0
19/04/2023
20.57
 9,700 20.79 20.94 20.42 0 0 0
18/04/2023
20.79
 23,205 20.49 20.94 20.49 0 0 0
17/04/2023
20.49
 12,600 20.49 21.02 19.97 0 0 0
14/04/2023
20.49
 32,466 21.62 21.84 20.49 0 0 0
13/04/2023
21.62
 34,400 21.24 22.07 21.24 0 0 0
12/04/2023
21.24
 129,900 18.99 21.77 20.94 0 0 0
11/04/2023
18.99
 0 18.99 18.99 18.99 0 0 0
10/04/2023
18.99
 0 18.92 18.99 18.99 0 0 0
07/04/2023
18.92
 1,088,529 19.44 19.82 18.84 0 0 0
06/04/2023
19.44
 0 19.44 19.44 19.44 0 0 0
05/04/2023
19.44
 0 19.44 19.44 19.44 0 0 0
04/04/2023
19.44
 0 19.44 19.44 19.44 0 0 0
03/04/2023
19.44
 0 19.37 19.44 19.44 0 0 0
31/03/2023
19.37
 37,200 19.37 19.89 18.99 0 0 0
30/03/2023
19.37
 0 19.37 19.37 19.37 0 0 0
29/03/2023
19.37
 0 19.37 19.37 19.37 0 0 0
28/03/2023
19.37
 0 19.37 19.37 19.37 0 0 0
27/03/2023
19.37
 0 19.29 19.37 19.37 0 0 0
24/03/2023
19.29
 22,522 19.52 19.89 18.77 0 0 0
23/03/2023
19.52
 0 19.52 19.52 19.52 0 0 0
22/03/2023
19.52
 0 19.52 19.52 19.52 0 0 0
21/03/2023
19.52
 0 19.52 19.52 19.52 0 0 0
20/03/2023
19.52
 0 19.52 19.52 19.52 0 0 0
17/03/2023
19.52
 21,610 20.19 20.72 19.14 0 0 0
16/03/2023
20.19
 0 20.19 20.19 20.19 0 0 0
15/03/2023
20.19
 0 20.19 20.19 20.19 0 0 0
14/03/2023
20.19
 0 20.19 20.19 20.19 0 0 0
13/03/2023
20.19
 0 20.27 20.19 20.19 0 0 0
10/03/2023
20.27
 73,458 18.77 21.02 19.74 0 0 0
09/03/2023
18.77
 0 18.77 18.77 18.77 0 0 0
08/03/2023
18.77
 0 18.77 18.77 18.77 0 0 0
07/03/2023
18.77
 0 18.77 18.77 18.77 0 0 0
06/03/2023
18.77
 0 19.07 18.77 18.77 0 0 0
03/03/2023
19.07
 27,911 19.74 19.89 18.39 0 0 0
02/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
01/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
28/02/2023
19.74
 0 19.74 19.74 19.74 0 0 0
27/02/2023
19.74
 0 19.89 19.74 19.74 0 0 0
24/02/2023
19.89
 34,831 20.12 20.64 18.99 0 0 0
23/02/2023
20.12
 0 20.12 20.12 20.12 0 0 0
22/02/2023
20.12
 0 20.12 20.12 20.12 0 0 0
21/02/2023
20.12
 0 20.12 20.12 20.12 0 0 0
20/02/2023
20.12
 0 19.52 20.12 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |