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

10.70
0.10
(0.94%)
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
(2026-02-11) 		-1.80 -14.52% 927,300 0 0
10.10
12.60
10.70
2 tháng
(2026-01-12) 		-2.30 -17.83% 2,829,500 0 0
10.10
13.60
10.70
3 tháng
(2025-12-15) 		-2.60 -19.70% 3,434,800 0 0
10.10
13.60
10.70
6 tháng
(2025-09-15) 		-4.36 -29.13% 6,283,400 0 0
10.10
15.04
10.70
12 tháng
(2025-03-18) 		-3.89 -26.85% 13,709,700 0 0
10.10
16.26
10.70
24 tháng
(2024-03-25) 		-4.87 -31.48% 23,257,763 0 0
10.10
18.28
10.70
36 tháng
(2023-03-29) 		-6.24 -37.06% 31,804,833 0 0
10.10
18.80
10.70
60 tháng
(2021-04-08) 		-16.23 -60.49% 43,848,361 0 0
10.10
26.83
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
14.03
 6,400 14.10 14.36 13.97 0 0 0
11/10/2023
14.10
 5,100 14.10 14.36 13.90 0 0 0
10/10/2023
14.10
 9,900 14.03 14.36 14.03 0 0 0
09/10/2023
14.03
 7,200 14.10 14.36 13.77 0 0 0
06/10/2023
14.10
 7,300 14.17 14.36 13.71 0 0 0
05/10/2023
14.17
 29,000 14.36 14.36 13.71 0 0 0
04/10/2023
14.36
 21,700 14.43 14.43 14.03 0 0 0
03/10/2023
14.43
 36,400 14.75 14.82 13.06 0 0 0
02/10/2023
14.75
 20,500 14.17 15.01 14.49 0 0 0
29/09/2023
14.17
 12,100 13.90 14.62 13.97 0 0 0
28/09/2023
13.90
 16,800 14.30 14.30 13.71 0 0 0
27/09/2023
14.30
 23,900 14.36 14.36 13.71 0 0 0
26/09/2023
14.36
 25,200 14.49 14.62 14.10 0 0 0
25/09/2023
14.49
 27,400 14.49 14.75 13.77 0 0 0
22/09/2023
14.49
 35,000 14.75 14.75 14.30 0 0 0
21/09/2023
14.75
 18,100 14.75 14.75 14.49 0 0 0
20/09/2023
14.75
 32,900 14.75 14.88 14.49 0 0 0
19/09/2023
14.75
 26,700 14.69 14.82 14.43 0 0 0
18/09/2023
14.69
 27,100 14.95 14.95 14.62 0 0 0
15/09/2023
14.95
 19,300 15.08 15.08 14.43 0 0 0
14/09/2023
15.08
 37,900 15.01 15.34 14.69 0 0 0
13/09/2023
15.01
 19,000 15.14 15.41 14.88 0 0 0
12/09/2023
15.14
 28,000 15.01 15.21 14.69 0 0 0
11/09/2023
15.01
 39,100 15.27 15.41 14.82 0 0 0
08/09/2023
15.27
 39,900 15.34 15.67 15.14 0 0 0
07/09/2023
15.34
 56,300 15.08 15.86 15.08 0 0 0
06/09/2023
15.08
 64,700 14.88 16.32 14.82 0 0 0
05/09/2023
14.88
 193,900 15.01 15.67 14.36 0 0 0
31/08/2023
15.01
 122,400 14.36 15.34 14.36 0 0 0
30/08/2023
14.36
 38,400 14.62 14.69 14.36 0 0 0
29/08/2023
14.62
 60,700 14.88 15.14 14.36 0 0 0
28/08/2023
14.88
 18,400 15.01 15.27 14.23 0 0 0
25/08/2023
15.01
 71,200 14.69 15.34 13.71 0 0 0
24/08/2023
14.69
 14,600 14.88 15.01 14.36 0 0 0
23/08/2023
14.88
 52,200 15.27 15.60 13.45 0 0 0
22/08/2023
15.27
 11,200 15.08 15.54 15.01 0 0 0
21/08/2023
15.08
 34,600 15.34 15.34 14.95 0 0 0
18/08/2023
15.34
 75,000 15.99 15.99 14.95 0 0 0
17/08/2023
15.99
 42,400 15.99 16.19 15.93 0 0 0
16/08/2023
15.99
 26,300 16.19 16.19 15.99 0 0 0
15/08/2023
16.19
 72,300 16.45 16.58 15.93 0 0 0
14/08/2023
16.45
 52,100 16.25 16.58 16.19 0 0 0
11/08/2023
16.25
 69,200 16.38 16.52 15.99 0 0 0
10/08/2023
16.38
 55,300 16.45 16.58 16.12 0 0 0
09/08/2023
16.45
 40,300 16.58 16.65 16.19 0 0 0
08/08/2023
16.58
 86,800 16.38 16.58 16.12 0 0 0
07/08/2023
16.38
 50,200 16.38 16.65 16.19 0 0 0
04/08/2023
16.38
 25,500 16.32 16.45 16.25 0 0 0
03/08/2023
16.32
 35,300 16.52 16.52 15.99 0 0 0
02/08/2023
16.52
 60,000 16.65 16.65 15.99 0 0 0
01/08/2023
16.65
 31,900 17.17 17.30 16.32 0 0 0
31/07/2023
17.17
 36,600 16.91 17.95 17.17 0 0 0
28/07/2023
16.91
 65,100 15.99 18.28 16.25 0 0 0
27/07/2023
15.99
 29,100 16.06 16.06 15.80 0 0 0
26/07/2023
16.06
 26,800 16.06 16.19 15.93 0 0 0
25/07/2023
16.06
 22,200 15.99 16.12 15.86 0 0 0
24/07/2023
15.99
 19,900 16.06 16.32 15.93 0 0 0
21/07/2023
16.06
 5,600 16.12 16.12 15.99 0 0 0
20/07/2023
16.12
 38,600 16.06 16.19 15.93 0 0 0
19/07/2023
16.06
 34,500 16.12 16.12 15.93 0 0 0
18/07/2023
16.12
 23,000 16.12 16.25 15.99 0 0 0
17/07/2023
16.12
 16,400 16.19 16.19 15.99 0 0 0
14/07/2023
16.19
 14,000 16.12 16.19 15.99 0 0 0
13/07/2023
16.12
 3,900 16.25 16.25 16.12 0 0 0
12/07/2023
16.25
 12,700 16.32 16.52 16.06 0 0 0
11/07/2023
16.32
 36,000 16.06 16.38 16.12 0 0 0
10/07/2023
16.06
 27,500 16.19 16.19 15.99 0 0 0
07/07/2023
16.19
 7,200 16.25 16.25 15.99 0 0 0
06/07/2023
16.25
 9,500 16.19 16.25 16.12 0 0 0
05/07/2023
16.19
 16,100 16.19 16.25 16.12 0 0 0
04/07/2023
16.19
 11,900 16.25 16.32 15.99 0 0 0
03/07/2023
16.25
 19,116 16.19 16.45 16.06 0 0 0
30/06/2023
16.19
 10,924 16.12 16.25 15.99 0 0 0
29/06/2023
16.12
 10,210 16.06 16.19 15.80 0 0 0
28/06/2023
16.06
 19,414 16.25 16.25 15.99 0 0 0
27/06/2023
16.25
 20,517 16.19 16.38 16.12 0 0 0
26/06/2023
16.19
 27,100 16.25 16.45 16.06 0 0 0
23/06/2023
16.25
 4,728 16.25 16.25 16.06 0 0 0
22/06/2023
16.25
 23,403 16.19 16.32 16.06 0 0 0
21/06/2023
16.19
 8,900 16.25 16.32 16.12 0 0 0
20/06/2023
16.25
 34,200 16.25 16.32 15.99 0 0 0
19/06/2023
16.25
 15,500 16.25 16.32 15.99 0 0 0
16/06/2023
16.25
 38,600 16.32 16.38 16.06 0 0 0
15/06/2023
16.32
 7,903 16.12 16.52 16.06 0 0 0
14/06/2023
16.12
 3,900 16.45 16.45 15.99 0 0 0
13/06/2023
16.45
 6,329 16.19 16.58 16.19 0 0 0
12/06/2023
16.19
 6,251 16.45 16.65 16.19 0 0 0
09/06/2023
16.45
 8,298 16.65 16.65 15.99 0 0 0
08/06/2023
16.65
 31,584 16.71 16.71 16.32 0 0 0
07/06/2023
16.71
 27,331 16.65 16.84 16.32 0 0 0
06/06/2023
16.65
 13,305 16.91 16.91 16.38 0 0 0
05/06/2023
16.91
 27,900 16.58 16.97 16.58 0 0 0
02/06/2023
16.58
 31,600 16.52 16.84 16.32 0 0 0
01/06/2023
16.52
 6,310 16.38 16.52 16.25 0 0 0
31/05/2023
16.38
 31,900 16.45 16.45 16.12 0 0 0
30/05/2023
16.45
 29,500 16.32 16.52 16.19 0 0 0
29/05/2023
16.32
 5,500 16.12 16.78 16.32 0 0 0
26/05/2023
16.12
 7,222 15.67 16.12 15.86 0 0 0
25/05/2023
15.67
 21,804 15.67 16.65 15.67 0 0 0
24/05/2023
15.67
 7,000 16.19 16.19 15.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |