CTCP Du lịch Vietourist (vtd)

6.60
-0.10
(-1.49%)
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) 		-0.20 -2.90% 625,000 0 0
6.60
6.90
6.60
2 tháng
(2025-10-06) 		-0.90 -11.84% 1,927,700 0 0
6.60
7.60
6.60
3 tháng
(2025-09-08) 		-2.10 -23.86% 9,307,300 0 0
6.60
9.20
6.60
6 tháng
(2025-06-09) 		-2.40 -26.37% 31,588,500 0 0
6.60
10
6.60
12 tháng
(2024-12-10) 		-0.30 -4.29% 56,408,720 0 0
6.60
11.30
6.60
24 tháng
(2023-12-18) 		-0.80 -10.67% 74,424,521 0 0
6.30
11.30
6.60
36 tháng
(2022-12-21) 		-2.10 -23.86% 96,677,924 0 0
6.30
12.10
6.60
60 tháng
(2020-12-31) 		-5 -42.74% 179,467,603 0 0
6.30
26.40
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2022
8.90
 32,000 8.80 9 8.70 0 0 0
22/12/2022
8.80
 21,300 8.80 8.90 8.70 0 0 0
21/12/2022
8.80
 34,510 8.90 9 8.70 0 0 0
20/12/2022
8.90
 93,512 9.40 9.40 8.80 0 0 0
19/12/2022
9.40
 47,838 9.50 9.60 9.40 0 0 0
16/12/2022
9.50
 56,100 9.60 9.70 9.30 0 0 0
15/12/2022
9.60
 48,200 9.70 9.90 9.50 0 0 0
14/12/2022
9.70
 55,400 9.90 10.20 9.60 0 0 0
13/12/2022
9.90
 169,600 10 10.10 9.40 0 0 0
12/12/2022
10
 166,120 9.70 10.40 9.80 0 0 0
09/12/2022
9.70
 168,300 9 9.90 9 0 0 0
08/12/2022
9
 96,600 9 9.20 8.80 0 0 0
07/12/2022
9
 78,600 9.20 9.30 8.80 0 0 0
06/12/2022
9.20
 107,010 9.60 9.80 9.10 0 0 0
05/12/2022
9.60
 130,343 9.40 9.80 9.40 0 0 0
02/12/2022
9.40
 120,500 9.30 9.40 8.90 0 0 0
01/12/2022
9.30
 101,500 9.20 9.50 9.10 0 0 0
30/11/2022
9.20
 105,800 9.20 9.50 9 0 0 0
29/11/2022
9.20
 102,887 9.10 9.20 8.70 0 0 0
28/11/2022
9.10
 82,503 8.70 9.20 8.70 0 0 0
25/11/2022
8.70
 59,400 8.60 8.80 8.50 0 0 0
24/11/2022
8.60
 34,400 8.70 8.80 8.30 0 0 0
23/11/2022
8.70
 72,000 8.70 8.90 8.50 0 0 0
22/11/2022
8.70
 134,600 8.80 9.20 8.40 0 0 0
21/11/2022
8.80
 120,800 8.60 9.20 8.40 0 0 0
18/11/2022
8.60
 145,400 8.30 9.30 7.90 0 0 0
17/11/2022
8.30
 154,500 8.20 8.50 7.50 0 0 0
16/11/2022
8.20
 177,800 7.20 8.20 6.40 0 0 0
15/11/2022
7.20
 199,000 8 8 6.90 0 0 0
14/11/2022
8
 193,800 9.20 9.40 8 0 0 0
11/11/2022
9.20
 53,800 9.90 9.90 9 0 0 0
10/11/2022
9.90
 154,500 10 10.30 9.10 0 0 0
09/11/2022
10
 78,902 10.20 10.50 9.70 0 0 0
08/11/2022
10.20
 105,100 10.20 10.50 9.70 0 0 0
07/11/2022
10.20
 126,600 11 11 9.60 0 0 0
04/11/2022
11
 247,300 10.70 11.20 9.90 0 0 0
03/11/2022
10.70
 84,800 10.80 10.80 10.40 0 0 0
02/11/2022
10.80
 35,000 11 11 10.70 0 0 0
01/11/2022
11
 232,300 11.10 11.50 10.70 0 0 0
31/10/2022
11.10
 19,800 11 11.30 10.60 0 0 0
28/10/2022
11
 26,100 11.10 11.50 10.80 0 0 0
27/10/2022
11.10
 48,230 10.70 11.20 10.60 0 0 0
26/10/2022
10.70
 20,700 11 11.70 10.40 0 0 0
25/10/2022
11
 22,310 11.50 11.50 10.50 0 0 0
24/10/2022
11.50
 45,100 11.50 11.70 10.30 0 0 0
21/10/2022
11.50
 31,000 12 12.10 11.30 0 0 0
20/10/2022
12
 24,100 12.20 12.30 11.90 0 0 0
19/10/2022
12.20
 6,300 12.10 12.20 11.90 0 0 0
18/10/2022
12.10
 21,300 12.20 12.20 12 0 0 0
17/10/2022
12.20
 18,208 12.30 12.30 11.70 0 0 0
14/10/2022
12.30
 17,610 12 12.40 11.90 0 0 0
13/10/2022
12
 8,900 11.90 12.10 11.80 0 0 0
12/10/2022
11.90
 24,100 11.50 12.50 11.70 0 0 0
11/10/2022
11.50
 18,020 12 12.40 11.50 0 0 0
10/10/2022
12
 31,339 12 12.70 11.80 0 0 0
07/10/2022
12
 37,010 13.30 13.40 11.60 0 0 0
06/10/2022
13.30
 27,202 13.90 13.90 12.70 0 0 0
05/10/2022
13.90
 91,610 12.90 13.90 12.80 0 0 0
04/10/2022
12.90
 304,402 11.60 13.10 11.60 0 0 0
03/10/2022
11.60
 29,500 11.70 11.70 11.20 0 0 0
30/09/2022
11.70
 64,800 12 12 11.10 0 0 0
29/09/2022
12
 40,715 11.70 12.40 10.80 0 0 0
28/09/2022
11.70
 70,931 12.40 12.60 11.70 0 0 0
27/09/2022
12.40
 30,220 12.70 12.80 12.40 0 0 0
26/09/2022
12.70
 85,500 13.40 13.40 12.10 0 0 0
23/09/2022
13.40
 28,000 13.20 13.40 13.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |