CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/03/2023
11.20
 116,900 11.30 11.30 11 0 0 0
30/03/2023
11.30
 194,300 11.10 11.40 11 0 0 0
29/03/2023
11.10
 65,900 11 11.10 10.90 0 0 0
28/03/2023
11
 56,100 10.90 11.20 10.90 0 0 0
27/03/2023
10.90
 86,701 10.90 11.10 10.90 0 0 0
24/03/2023
10.90
 142,800 11 11.10 10.90 0 0 0
23/03/2023
11
 400 11 11 11 0 0 0
22/03/2023
11
 174,200 10.90 11.20 10.70 0 0 0
21/03/2023
10.90
 58,900 10.70 11 10.70 0 0 0
20/03/2023
10.70
 138,800 11 11 10.60 0 0 0
17/03/2023
11
 83,300 11 11.30 10.90 0 0 0
16/03/2023
11
 113,700 11.30 11.30 10.90 0 0 0
15/03/2023
11.30
 145,814 10.80 11.50 11 0 0 0
14/03/2023
10.80
 210,420 11.40 11.50 10.70 0 0 0
13/03/2023
11.40
 210,800 12 12 11.20 0 0 0
10/03/2023
12
 308,210 11.70 13.30 11.80 0 0 0
09/03/2023
11.70
 335,477 10.20 11.70 10.40 0 0 0
08/03/2023
10.20
 32,100 10.20 10.30 10.10 0 0 0
07/03/2023
10.20
 65,210 10.10 10.20 10.10 0 0 0
06/03/2023
10.10
 97,800 10 10.30 10.10 0 0 0
03/03/2023
10
 41,600 10.20 10.20 10 0 0 0
02/03/2023
10.20
 42,600 10.20 10.20 10 0 0 0
01/03/2023
10.20
 52,600 10.10 10.20 9.90 0 0 0
28/02/2023
10.10
 68,900 9.90 10.30 9.80 0 0 0
27/02/2023
9.90
 91,900 10.40 10.40 9.90 0 0 0
24/02/2023
10.40
 118,600 10.10 10.60 10.20 0 0 0
23/02/2023
10.10
 89,600 10.10 10.20 10 0 0 0
22/02/2023
10.10
 119,000 10.30 10.40 10 0 0 0
21/02/2023
10.30
 41,900 10.50 10.50 10.30 0 0 0
20/02/2023
10.50
 41,100 10 10.50 10 0 0 0
16/02/2023
10
 31,600 10.20 10.40 9.90 0 0 0
15/02/2023
10.20
 25,000 10 10.30 9.70 0 0 0
14/02/2023
10
 18,600 9.90 10 9.70 0 0 0
13/02/2023
9.90
 55,500 10 10.20 9.80 0 0 0
10/02/2023
10
 53,500 10 10.40 10 0 0 0
09/02/2023
10
 56,100 10.30 10.30 10 0 0 0
08/02/2023
10.30
 41,730 10.30 10.50 10.30 0 0 0
07/02/2023
10.30
 55,500 10.60 10.80 10.30 0 0 0
06/02/2023
10.60
 57,600 10.70 10.70 10.40 0 0 0
03/02/2023
10.70
 76,000 10.60 10.70 10.50 0 0 0
02/02/2023
10.60
 89,100 10.80 11 10.60 0 0 0
01/02/2023
10.80
 123,901 11.20 11.20 10.80 0 0 0
31/01/2023
11.20
 104,300 11.20 11.20 10.80 0 0 0
30/01/2023
11.20
 164,220 11.30 11.90 11 0 0 0
27/01/2023
11.30
 98,901 10.70 12.10 10.80 0 0 0
19/01/2023
10.70
 61,721 10.70 10.80 10.50 0 0 0
18/01/2023
10.70
 65,100 10.60 10.70 10.50 0 0 0
17/01/2023
10.60
 90,303 10.40 11 10.30 0 0 0
16/01/2023
10.40
 35,702 10.30 10.60 10.30 0 0 0
13/01/2023
10.30
 39,201 10.30 10.60 10.20 0 0 0
12/01/2023
10.30
 89,700 10.40 10.60 10.10 0 0 0
11/01/2023
10.40
 39,900 10.50 10.70 10.40 0 0 0
10/01/2023
10.50
 123,000 10.60 10.70 10.20 0 0 0
09/01/2023
10.60
 99,200 10.30 11.10 10.40 0 0 0
06/01/2023
10.30
 106,700 10.20 10.30 9.90 0 0 0
05/01/2023
10.20
 67,400 9.90 10.20 9.80 0 0 0
04/01/2023
9.90
 88,000 10.40 10.40 9.90 0 0 0
03/01/2023
10.40
 227,401 9.70 10.60 9.50 0 0 0
30/12/2022
9.70
 78,600 9.90 10 9.60 0 0 0
29/12/2022
9.90
 172,700 10 10.60 9.90 0 0 0
28/12/2022
10
 202,402 8.70 10 8.80 0 0 0
27/12/2022
8.70
 45,600 8.60 8.90 8.60 0 0 0
26/12/2022
8.60
 52,800 8.90 8.90 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |