CTCP Tư vấn Thiết kế Viettel (vtk)

35.90
-0.80
(-2.18%)
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
(2026-08-12) 		-1.50 -3.87% 83,700 499 0
36.80
38.80
36.80
2 tháng
(2026-07-13) 		-1 -2.61% 253,500 1,708 0
36.80
40.80
36.80
3 tháng
(2026-06-15) 		-2.26 -5.71% 399,600 508 0
36.80
40.80
36.80
6 tháng
(2026-03-16) 		0.73 1.99% 930,800 3,308 0.0
35.60
40.80
36.80
12 tháng
(2025-09-16) 		-2.56 -6.42% 3,101,800 -792 -0.4
33.51
52.25
36.80
24 tháng
(2024-09-23) 		-6.36 -14.57% 9,932,575 22,724 4.9
31.87
57.64
36.80
36 tháng
(2023-09-27) 		23.34 167.15% 23,412,583 -138,918 -4.2
13.75
69.45
36.80
60 tháng
(2021-10-07) 		27.08 264.98% 25,051,154 -85,536 -3.5
8.89
69.45
36.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
15.11
 10,619 15.39 15.39 15.04 3,500 0 0.1
14/11/2023
15.04
 6,525 15.04 15.04 15.04 3,500 0 0.1
13/11/2023
15.04
 9,781 15.04 15.04 15.04 3,200 0 0.1
10/11/2023
14.89
 700 14.89 14.89 14.89 0 0 0
09/11/2023
14.89
 20,452 14.89 15.04 14.75 3,600 0 0.1
08/11/2023
14.96
 2,600 14.96 14.96 14.89 400 0 0.0
07/11/2023
14.89
 501 14.89 14.89 14.89 200 0 0.0
06/11/2023
14.89
 416 14.89 14.89 14.89 0 0 0
03/11/2023
15.04
 200 15.04 15.04 15.04 0 0 0
02/11/2023
15.11
 18,212 14.32 15.39 14.32 0 0 0
01/11/2023
14.32
 1,601 13.68 14.32 13.68 0 0 0
31/10/2023
13.89
 508 13.89 13.89 13.89 0 0 0
30/10/2023
13.75
 3,164 13.96 14.03 13.75 800 0 0.0
27/10/2023
14.03
 5,740 14.03 14.03 13.96 100 3,503 -0.1
26/10/2023
13.96
 2,425 13.03 14.03 13.03 0 100 -0.0
25/10/2023
15.04
 2,007 14.96 15.04 14.96 0 1,000 -0.0
24/10/2023
14.11
 168 14.11 14.11 14.11 0 0 0
23/10/2023
14.32
 1,237 14.32 14.32 14.03 0 0 0
20/10/2023
14.46
 625 14.46 14.46 14.46 100 200 -0.0
19/10/2023
14.03
 2,074 14.32 14.32 14.03 0 1,000 -0.0
18/10/2023
14.39
 11,318 14.53 14.53 14.39 4,000 3,050 0.0
17/10/2023
14.46
 3,657 14.89 14.89 14.46 200 700 -0.0
16/10/2023
14.39
 2,471 14.32 14.61 14.32 600 0 0.0
13/10/2023
14.32
 1,100 13.82 14.96 13.82 0 100 -0.0
12/10/2023
15.04
 223 15.04 15.04 15.04 0 0 0
11/10/2023
14.46
 1,900 14.53 14.53 14.46 0 0 0
10/10/2023
14.53
 4,909 14.61 14.68 14.53 700 0 0.0
09/10/2023
14.53
 4,355 14.68 14.75 14.53 1,000 0 0.0
06/10/2023
14.18
 2,111 14.32 14.32 14.11 1,200 0 0.0
05/10/2023
14.46
 15,334 14.46 15.04 14.46 12,000 0 0.2
04/10/2023
14.03
 0 14.03 14.03 14.03 0 0 0
03/10/2023
13.96
 626 14.18 14.18 13.96 0 200 -0.0
02/10/2023
14.32
 600 14.32 14.32 14.32 600 0 0.0
29/09/2023
14.32
 6,600 14.32 14.32 14.32 6,400 0 0.1
28/09/2023
13.96
 261 14.25 14.25 13.96 0 0 0
27/09/2023
13.96
 5,601 13.60 13.96 13.60 3,000 200 0.1
26/09/2023
13.96
 6,828 14.03 14.18 13.96 3,500 4,000 -0.0
25/09/2023
13.96
 3,266 14.61 14.61 13.96 0 0 0
22/09/2023
14.53
 388 14.61 14.61 14.53 0 0 0
21/09/2023
14.53
 3,266 14.61 14.68 14.53 0 0 0
20/09/2023
14.46
 2,338 14.68 14.68 14.11 700 100 0.0
19/09/2023
14.03
 2,492 13.96 14.03 13.96 2,200 2,000 0.0
18/09/2023
13.96
 8,465 14.46 14.46 13.75 800 1,000 -0.0
15/09/2023
14.39
 503 14.46 14.46 14.39 0 0 0
14/09/2023
14.53
 464 14.53 14.53 14.53 0 0 0
13/09/2023
14.53
 18,842 14.03 15.04 13.96 11,100 0 0.2
12/09/2023
14.53
 624 14.53 14.53 14.53 0 0 0
11/09/2023
14.53
 15,400 14.68 14.68 14.25 11,800 0 0.2
08/09/2023
14.46
 15,499 14.53 14.75 14.46 9,600 0 0.2
07/09/2023
14.32
 9,830 13.53 14.89 13.53 1,000 0 0.0
06/09/2023
13.89
 6,803 13.96 13.96 13.89 5,000 0 0.1
05/09/2023
13.96
 484 13.89 13.96 13.89 0 44 -0.0
31/08/2023
13.82
 4,532 13.89 13.89 13.75 2,300 0 0.0
30/08/2023
13.75
 5,725 13.75 13.82 13.75 0 0 0
29/08/2023
13.96
 3,642 13.53 13.96 13.53 1,600 0 0.0
28/08/2023
14.25
 32,816 13.46 14.25 13.46 13,300 0 0.3
25/08/2023
13.39
 22,140 13.25 13.39 13.25 11,900 0 0.2
24/08/2023
13.25
 2,416 13.17 13.25 12.96 300 8 0.0
23/08/2023
13.25
 307 13.25 13.25 13.25 0 0 0
22/08/2023
13.03
 8,010 13.32 13.32 13.03 4,000 2,600 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/88228 (Volume + 8.82%, Ratio=0.09)
21/08/2023
13.25
 7,359 13.32 13.32 13.25 2,100 0 0.0
18/08/2023
12.50
 5,156 12.96 12.96 12.50 300 0 0.0
17/08/2023
13.03
 14,472 13.03 13.16 12.96 5,500 0 0.1
16/08/2023
13.03
 3,902 13.09 13.09 13.03 3,700 0 0.1
15/08/2023
12.90
 11,052 12.90 12.90 12.83 5,300 0 0.1
14/08/2023
13.03
 4,272 12.76 13.09 12.76 1,600 300 0.0
11/08/2023
12.83
 5,300 12.83 12.90 12.83 2,400 200 0.0
10/08/2023
12.83
 2,011 12.83 12.83 12.83 0 0 0
09/08/2023
12.96
 4,803 12.96 13.09 12.96 4,200 30 0.1
08/08/2023
13.09
 4,800 12.90 13.09 12.83 2,300 0 0.0
07/08/2023
12.83
 2,434 12.90 13.03 12.83 0 0 0
04/08/2023
12.90
 4,404 12.90 12.96 12.90 0 0 0
03/08/2023
12.90
 5,200 12.90 12.96 12.90 0 0 0
02/08/2023
12.90
 3,000 12.90 12.90 12.83 0 0 0
01/08/2023
12.90
 13,000 12.90 12.96 12.90 0 0 0
31/07/2023
12.90
 100 12.90 12.90 12.90 0 0 0
28/07/2023
12.90
 349 13.16 13.16 12.90 0 0 0
27/07/2023
12.83
 3,403 12.90 12.90 12.83 0 0 0
26/07/2023
12.90
 2,031 12.90 12.90 12.90 0 0 0
25/07/2023
12.83
 1,792 12.90 13.16 12.83 0 0 0
24/07/2023
13.16
 2,135 13.16 13.16 13.16 0 0 0
21/07/2023
13.22
 16,646 13.03 13.29 12.90 0 0 0
20/07/2023
13.03
 12 13.09 13.09 13.09 0 0 0
19/07/2023
13.03
 161 13.09 13.09 13.09 0 0 0
18/07/2023
13.03
 3,212 13.29 13.29 13.03 1,000 0 0.0
17/07/2023
13.09
 6,829 13.22 13.22 12.96 500 0 0.0
14/07/2023
13.16
 6,629 12.96 13.29 12.96 0 0 0
13/07/2023
12.70
 1,298 12.70 12.70 12.70 0 0 0
12/07/2023
12.76
 3,433 12.90 12.90 12.76 0 0 0
11/07/2023
13.09
 4,600 12.96 13.09 12.83 0 0 0
10/07/2023
13.29
 1,768 13.16 13.29 13.09 0 0 0
07/07/2023
13.16
 3,131 12.50 13.16 12.50 0 0 0
06/07/2023
12.70
 175 12.70 12.70 12.70 0 0 0
05/07/2023
12.83
 2,357 12.63 12.83 12.57 0 24 -0.0
04/07/2023
12.50
 791 12.76 12.76 12.50 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
12.50
 1,329 12.50 12.63 12.50 0 0 0
30/06/2023
13.09
 643 12.47 13.09 12.47 0 0 0
29/06/2023
13.16
 9,095 12.59 13.16 12.59 0 0 0
28/06/2023
12.53
 14,849 12.47 12.65 12.40 300 0 0.0
27/06/2023
12.34
 3,398 12.22 12.34 12.22 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |