CTCP Du lịch Vietourist (vtd)

5.10
-0.20
(-3.77%)
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
(2026-05-20) 		-0.10 -1.85% 7,674,200 0 0
4.90
5.40
5.10
2 tháng
(2026-04-20) 		-0.80 -13.11% 16,955,800 0 0
4.90
7
5.10
3 tháng
(2026-03-23) 		-0.70 -11.67% 17,731,000 0 0
4.90
7
5.10
6 tháng
(2025-12-22) 		-1.30 -19.70% 21,612,300 0 0
4.90
7
5.10
12 tháng
(2025-06-24) 		-4.20 -44.21% 49,408,200 0 0
4.90
9.90
5.10
24 tháng
(2024-07-01) 		-3.40 -39.08% 83,805,083 0 0
4.90
11.30
5.10
36 tháng
(2023-07-05) 		-6.10 -53.51% 105,830,772 0 0
4.90
11.70
5.10
60 tháng
(2021-07-15) 		-7.70 -59.23% 174,050,578 0 0
4.90
26.40
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
10.20
 68,300 10.30 10.60 10.10 0 0 0
22/08/2023
10.30
 115,000 10.70 10.70 10 0 0 0
21/08/2023
10.70
 129,900 10.30 10.70 9.90 0 0 0
18/08/2023
10.30
 288,200 11.10 11.10 10 0 0 0
17/08/2023
11.10
 209,400 11.30 11.30 11 0 0 0
16/08/2023
11.30
 177,900 11.40 11.40 11.20 0 0 0
15/08/2023
11.40
 171,500 11.40 11.60 11.30 0 0 0
14/08/2023
11.40
 305,700 11.60 11.60 11.20 0 0 0
11/08/2023
11.60
 170,400 11.60 11.80 11.30 0 0 0
10/08/2023
11.60
 299,900 11.70 11.80 11.40 0 0 0
09/08/2023
11.70
 285,200 11.50 11.80 11.50 0 0 0
08/08/2023
11.50
 257,000 11.50 11.60 11.30 0 0 0
07/08/2023
11.50
 155,600 11.50 11.50 11.20 0 0 0
04/08/2023
11.50
 124,800 11.50 11.60 11.20 0 0 0
03/08/2023
11.50
 385,100 11.30 12 11.20 0 0 0
02/08/2023
11.30
 237,300 11.20 11.30 11 0 0 0
01/08/2023
11.20
 164,200 11.50 11.60 11.20 0 0 0
31/07/2023
11.50
 199,600 11.10 11.60 11.10 0 0 0
28/07/2023
11.10
 113,800 11.10 11.20 11 0 0 0
27/07/2023
11.10
 63,200 11.10 11.20 10.90 0 0 0
26/07/2023
11.10
 34,200 11.20 11.40 11 0 0 0
25/07/2023
11.20
 112,000 11.10 11.30 11 0 0 0
24/07/2023
11.10
 85,500 11 11.10 10.90 0 0 0
21/07/2023
11
 78,100 11 11.10 10.90 0 0 0
20/07/2023
11
 97,000 11.10 11.10 10.80 0 0 0
19/07/2023
11.10
 49,600 11.10 11.20 10.90 0 0 0
18/07/2023
11.10
 114,700 11.10 11.20 11 0 0 0
17/07/2023
11.10
 149,600 11.10 11.30 11 0 0 0
14/07/2023
11.10
 51,900 11 11.20 11 0 0 0
13/07/2023
11
 67,900 11 11.20 10.90 0 0 0
12/07/2023
11
 141,600 11.10 11.10 10.90 0 0 0
11/07/2023
11.10
 41,500 11.10 11.40 11 0 0 0
10/07/2023
11.10
 57,700 11.20 11.20 11 0 0 0
07/07/2023
11.20
 74,200 11.10 11.20 11 0 0 0
06/07/2023
11.10
 94,800 11.40 11.40 11.10 0 0 0
05/07/2023
11.40
 25,000 11.30 11.40 11.30 0 0 0
04/07/2023
11.30
 36,900 11.20 11.30 11.20 0 0 0
03/07/2023
11.20
 129,800 11.30 11.40 11 0 0 0
30/06/2023
11.30
 87,514 11.30 11.40 11.10 0 0 0
29/06/2023
11.30
 85,005 11.60 11.60 11.30 0 0 0
28/06/2023
11.60
 93,600 11.50 11.60 11.40 0 0 0
27/06/2023
11.50
 57,970 11.80 11.80 11.50 0 0 0
26/06/2023
11.80
 178,312 11.50 11.90 11.50 0 0 0
23/06/2023
11.50
 84,102 11.70 11.70 11.30 0 0 0
22/06/2023
11.70
 107,062 11.60 11.70 11.50 0 0 0
21/06/2023
11.60
 52,169 11.40 11.70 11.40 0 0 0
20/06/2023
11.40
 85,900 11.30 11.60 11.20 0 0 0
19/06/2023
11.30
 51,400 11.40 11.40 11.10 0 0 0
16/06/2023
11.40
 91,500 11.30 11.50 11.30 0 0 0
15/06/2023
11.30
 63,400 11.40 11.50 11.20 0 0 0
14/06/2023
11.40
 94,000 11.60 12 11.30 0 0 0
13/06/2023
11.60
 129,149 11.60 11.70 11.40 0 0 0
12/06/2023
11.60
 90,800 11.50 11.60 11.40 0 0 0
09/06/2023
11.50
 162,300 11.70 11.80 11.40 0 0 0
08/06/2023
11.70
 195,421 11.80 12 11.70 0 0 0
07/06/2023
11.80
 112,400 11.60 11.80 11.60 0 0 0
06/06/2023
11.60
 126,800 11.60 11.70 11.50 0 0 0
05/06/2023
11.60
 156,608 11.70 11.80 11.50 0 0 0
02/06/2023
11.70
 177,700 12.10 12.20 11.60 0 0 0
01/06/2023
12.10
 450,801 11.60 12.20 11.50 0 0 0
31/05/2023
11.60
 302,734 11.10 11.80 11 0 0 0
30/05/2023
11.10
 125,700 11.20 11.30 11 0 0 0
29/05/2023
11.20
 62,500 11 11.40 11.20 0 0 0
26/05/2023
11
 156,800 10.80 11.10 10.80 0 0 0
25/05/2023
10.80
 91,100 10.90 11 10.70 0 0 0
24/05/2023
10.90
 40,700 10.80 10.90 10.80 0 0 0
23/05/2023
10.80
 78,600 11 11 10.70 0 0 0
22/05/2023
11
 66,900 11 11.10 10.80 0 0 0
19/05/2023
11
 79,700 11 11.40 11 0 0 0
18/05/2023
11
 172,900 10.80 11.20 10.70 0 0 0
17/05/2023
10.80
 79,018 10.90 11 10.60 0 0 0
16/05/2023
10.90
 80,800 10.80 10.90 10.80 0 0 0
15/05/2023
10.80
 123,500 10.80 11 10.80 0 0 0
12/05/2023
10.80
 38,601 10.80 10.80 10.70 0 0 0
11/05/2023
10.80
 63,700 10.80 10.90 10.70 0 0 0
10/05/2023
10.80
 78,406 10.70 11 10.70 0 0 0
09/05/2023
10.70
 43,010 10.70 10.80 10.60 0 0 0
08/05/2023
10.70
 39,003 10.80 10.90 10.70 0 0 0
05/05/2023
10.80
 33,319 10.80 10.90 10.70 0 0 0
04/05/2023
10.80
 77,905 10.80 11.20 10.80 0 0 0
28/04/2023
10.80
 57,930 10.90 11 10.70 0 0 0
27/04/2023
10.90
 43,400 10.90 11 10.60 0 0 0
26/04/2023
10.90
 52,300 10.90 11 10.60 0 0 0
25/04/2023
10.90
 46,100 10.90 10.90 10.80 0 0 0
24/04/2023
10.90
 35,000 10.80 11 10.70 0 0 0
21/04/2023
10.80
 81,202 11 11 10.70 0 0 0
20/04/2023
11
 51,200 11 11.20 10.80 0 0 0
19/04/2023
11
 32,700 11.10 11.30 10.90 0 0 0
18/04/2023
11.10
 83,615 10.90 11.40 10.80 0 0 0
17/04/2023
10.90
 89,112 10.90 10.90 10.70 0 0 0
14/04/2023
10.90
 114,318 11.10 11.30 10.90 0 0 0
13/04/2023
11.10
 192,115 11.40 11.60 10.90 0 0 0
12/04/2023
11.40
 127,800 11.30 11.50 11.30 0 0 0
11/04/2023
11.30
 104,700 11.40 11.50 11.20 0 0 0
10/04/2023
11.40
 112,100 11.40 11.60 11.30 0 0 0
07/04/2023
11.40
 47,600 11.60 11.60 11.30 0 0 0
06/04/2023
11.60
 201,402 11.70 11.90 11.50 0 0 0
05/04/2023
11.70
 163,100 11.30 11.80 11.40 0 0 0
04/04/2023
11.30
 113,001 11.20 11.40 11.10 0 0 0
03/04/2023
11.20
 101,824 11.20 11.40 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |