CTCP Du lịch Vietourist (vtd)

4.20
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
(2026-08-19) 		-0.70 -14% 6,638,900 0 0
4.20
6.60
4.20
2 tháng
(2026-07-20) 		-0.30 -6.52% 15,711,600 0 0
4.20
6.60
4.20
3 tháng
(2026-06-22) 		-0.70 -14% 19,262,400 0 0
4.20
6.60
4.20
6 tháng
(2026-03-23) 		-1.70 -28.33% 37,877,700 0 0
4.20
7
4.20
12 tháng
(2025-09-23) 		-3.30 -43.42% 46,183,600 0 0
4.20
7.60
4.20
24 tháng
(2024-09-30) 		-3.40 -44.16% 106,752,612 0 0
4.20
11.30
4.20
36 tháng
(2023-10-04) 		-4.70 -52.22% 127,487,492 0 0
4.20
11.30
4.20
60 tháng
(2021-10-14) 		-11 -71.90% 200,306,410 0 0
4.20
26.40
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
7.70
 161,201 7.50 7.70 7.40 0 0 0
11/01/2024
7.60
 71,886 7.40 7.60 7.40 0 0 0
10/01/2024
7.40
 122,800 7.40 7.50 7.30 0 0 0
09/01/2024
7.40
 114,600 7.30 7.40 7.30 0 0 0
08/01/2024
7.40
 29,937 7.40 7.50 7.30 0 0 0
05/01/2024
7.30
 125,971 7.40 7.50 7.30 0 0 0
04/01/2024
7.20
 165,822 7.50 7.50 7.20 0 0 0
03/01/2024
7.60
 46,801 7.50 7.60 7.40 0 0 0
02/01/2024
7
 566,760 7.70 7.80 7 0 0 0
01/01/2024
7.70
 14,025 7.70 7.70 7.60 0 0 0
29/12/2023
7.70
 14,025 7.70 7.70 7.60 0 0 0
28/12/2023
7.70
 25,000 7.70 7.70 7.60 0 0 0
27/12/2023
7.70
 22,600 7.70 7.80 7.60 0 0 0
26/12/2023
7.60
 12,621 7.60 7.70 7.60 0 0 0
25/12/2023
7.60
 47,680 7.60 7.80 7.50 0 0 0
22/12/2023
7.50
 39,501 7.60 7.60 7.50 0 0 0
21/12/2023
7.60
 6,801 7.60 7.60 7.50 0 0 0
20/12/2023
7.50
 24,389 7.50 7.60 7.40 0 0 0
19/12/2023
7.50
 40,100 7.50 7.60 7.40 0 0 0
18/12/2023
7.50
 4,901 7.50 7.60 7.50 0 0 0
15/12/2023
7.50
 29,900 7.60 7.70 7.50 0 0 0
14/12/2023
7.50
 15,419 7.60 7.60 7.50 0 0 0
13/12/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
12/12/2023
7.60
 21,613 7.50 7.60 7.50 0 0 0
11/12/2023
7.50
 60,801 7.60 7.70 7.40 0 0 0
08/12/2023
7.70
 14,700 7.80 7.80 7.60 0 0 0
07/12/2023
7.60
 64,900 7.70 7.80 7.60 0 0 0
06/12/2023
7.70
 89,802 7.60 7.70 7.50 0 0 0
05/12/2023
7.70
 47,400 7.80 7.80 7.60 0 0 0
04/12/2023
7.70
 51,900 7.60 7.80 7.50 0 0 0
01/12/2023
10.30
 89,700 10.40 10.60 10.10 0 0 0
30/11/2023
7.60
 6,301 7.70 7.70 7.50 0 0 0
29/11/2023
7.70
 10,001 7.80 7.80 7.50 0 0 0
28/11/2023
7.90
 107,800 7.60 7.90 7.50 0 0 0
27/11/2023
7.50
 164,100 7.50 7.80 7.40 0 0 0
24/11/2023
7.50
 70,801 7.60 7.60 7.40 0 0 0
23/11/2023
7.40
 88,900 7.60 7.80 7.40 0 0 0
22/11/2023
7.60
 59,829 7.70 7.70 7.50 0 0 0
21/11/2023
7.60
 44,900 7.70 7.80 7.60 0 0 0
20/11/2023
7.70
 145,100 7.70 7.80 7.50 0 0 0
17/11/2023
7.80
 97,700 8 8.10 6.90 0 0 0
16/11/2023
8
 28,300 8 8.30 8 0 0 0
15/11/2023
8
 27,788 8 8.30 8 0 0 0
14/11/2023
8
 8,000 8 8 7.90 0 0 0
13/11/2023
7.90
 13,700 8 8 7.80 0 0 0
10/11/2023
8
 19,400 8 8 7.80 0 0 0
09/11/2023
8
 50,133 8.10 8.10 7.90 0 0 0
08/11/2023
8
 23,201 7.80 8 7.80 0 0 0
07/11/2023
11.10
 41,500 11.30 11.40 11 0 0 0
06/11/2023
7.90
 5,000 8 8 7.90 0 0 0
03/11/2023
7.90
 9,959 8.20 8.20 7.70 0 0 0
02/11/2023
7.90
 19,400 7.70 8 7.60 0 0 0
01/11/2023
7.50
 18,901 7.50 7.70 7.50 0 0 0
31/10/2023
7.80
 21,300 7.70 7.80 7.60 0 0 0
30/10/2023
7.60
 6,708 7.80 7.80 7.60 0 0 0
27/10/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
26/10/2023
7.90
 40,318 8 8 7.60 0 0 0
25/10/2023
8.20
 11,622 8.20 9 8.20 0 0 0
24/10/2023
8.10
 5,740 8 8.30 8 0 0 0
23/10/2023
8
 19,005 8 8.10 7.90 0 0 0
20/10/2023
8.10
 30,324 7.90 8.10 7.70 0 0 0
19/10/2023
8
 34,400 8 8 7.80 0 0 0
18/10/2023
8.20
 79,539 8.40 8.50 7.90 0 0 0
17/10/2023
8.50
 49,400 8.50 8.60 8.30 0 0 0
16/10/2023
8.50
 43,600 8.50 8.60 8.40 0 0 0
13/10/2023
8.70
 9,600 8.80 8.80 8.60 0 0 0
12/10/2023
8.70
 54,000 8.90 8.90 8.60 0 0 0
11/10/2023
8.80
 33,540 8.70 8.90 8.60 0 0 0
10/10/2023
8.60
 127,510 8.70 8.80 8.50 0 0 0
09/10/2023
8.50
 54,000 8.80 9 8.50 0 0 0
06/10/2023
9
 29,600 8.80 9 8.70 0 0 0
05/10/2023
8.80
 7,601 9 9 8.80 0 0 0
04/10/2023
9
 50,400 8.90 9.40 8.80 0 0 0
03/10/2023
9
 62,130 9 9.40 8.80 0 0 0
02/10/2023
9.10
 60,800 8.80 9.90 8.80 0 0 0
29/09/2023
8.90
 18,100 9 9 8.80 0 0 0
28/09/2023
8.90
 11,811 8.90 8.90 8.70 0 0 0
27/09/2023
9
 58,802 8.90 9.10 8.70 0 0 0
26/09/2023
9
 96,701 9 9.20 8.70 0 0 0
25/09/2023
8.70
 172,400 9.30 9.30 8.70 0 0 0
22/09/2023
9.10
 81,600 9.50 9.50 9.10 0 0 0
21/09/2023
9.40
 200,500 9.70 9.70 9.30 0 0 0
20/09/2023
9.70
 148,900 9.80 9.80 9.50 0 0 0
19/09/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
18/09/2023
10.10
 62,100 10.10 10.10 9.90 0 0 0
15/09/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
14/09/2023
10.10
 57,801 10.10 10.20 10 0 0 0
13/09/2023
10.20
 84,911 10.40 10.40 10.10 0 0 0
12/09/2023
10.20
 38,001 10.20 10.20 10.10 0 0 0
11/09/2023
10.20
 95,900 10.40 10.40 10.10 0 0 0
08/09/2023
10.30
 31,943 10.30 10.40 10.20 0 0 0
07/09/2023
10.40
 51,112 10.50 10.50 10.20 0 0 0
06/09/2023
10.40
 81,400 10.40 10.50 10 0 0 0
05/09/2023
10.50
 51,021 10.40 10.60 10.30 0 0 0
04/09/2023
11.60
 201,402 11.50 11.90 11.50 0 0 0
01/09/2023
10.60
 99,200 10.50 11.10 10.40 0 0 0
31/08/2023
10.30
 68,511 10.10 10.50 10 0 0 0
30/08/2023
10.20
 30,100 10.40 10.40 10.20 0 0 0
29/08/2023
10.30
 52,700 10.30 10.40 10.10 0 0 0
28/08/2023
10.30
 77,424 10.20 10.30 10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |