CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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) 		-1.40 -2.71% 70,900 -100 -0.0
50.10
52.50
50.60
2 tháng
(2025-10-06) 		0.30 0.60% 258,300 4,400 0.2
47.80
54
50.60
3 tháng
(2025-09-08) 		-3.20 -5.98% 332,600 6,600 0.3
47.80
54
50.60
6 tháng
(2025-06-09) 		-2.45 -4.64% 1,247,600 -27,900 0.2
47.80
59.67
50.60
12 tháng
(2024-12-10) 		-16.49 -24.69% 4,569,625 24,816 5.2
42.71
77.22
50.60
24 tháng
(2023-12-18) 		22.19 78.96% 20,092,447 -195,373 -4.9
27.82
93.05
50.60
36 tháng
(2022-12-21) 		34.21 212.67% 21,305,725 -10,279 -0.9
15.85
93.05
50.60
60 tháng
(2020-12-31) 		38.18 314.96% 23,749,837 -112,354 -4.1
9.82
93.05
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
15.95
 0 15.95 15.95 15.95 0 0 0
17/02/2023
16.79
 101 15.95 15.95 15.95 100 0 0.0
16/02/2023
16.79
 0 16.79 16.79 16.79 0 0 0
15/02/2023
16.79
 2,200 16.79 16.79 16.79 0 0 0
14/02/2023
15.95
 2,200 15.95 15.95 15.95 0 0 0
13/02/2023
16.37
 2,500 16.28 16.37 15.95 1,100 0 0.0
10/02/2023
16.37
 1,700 16.79 16.79 16.37 0 0 0
09/02/2023
16.53
 5,900 16.53 16.53 16.45 0 0 0
08/02/2023
16.53
 2,300 17.29 17.29 16.03 0 0 0
07/02/2023
17.12
 1,051 17.29 17.29 17.12 0 0 0
06/02/2023
17.63
 1,008 17.63 17.63 17.63 200 0 0.0
03/02/2023
17.96
 800 17.71 17.96 17.63 300 0 0.0
02/02/2023
18.05
 0 18.05 18.05 18.05 0 0 0
01/02/2023
17.63
 4,800 18.05 18.47 17.63 0 0 0
31/01/2023
18.38
 800 18.38 18.38 18.38 0 0 0
30/01/2023
18.21
 1,214 18.55 18.55 18.21 0 0 0
27/01/2023
18.21
 4,903 18.72 18.72 18.21 100 0 0.0
19/01/2023
18.47
 3,303 18.47 19.30 18.47 200 0 0.0
18/01/2023
18.47
 2,024 19.30 19.30 18.47 600 0 0.0
17/01/2023
18.97
 3,750 19.47 19.72 18.88 300 0 0.0
16/01/2023
19.72
 2,210 18.47 19.72 18.47 0 0 0
13/01/2023
18.80
 4,483 20.14 21.32 18.80 0 0 0
12/01/2023
19.56
 3,900 18.47 19.72 17.63 0 0 0
11/01/2023
18.47
 7,400 18.47 18.63 18.30 0 0 0
10/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/7478 (Volume + 74.78%, Ratio=0.75)
10/01/2023
18.38
 10,600 18.88 18.88 17.63 0 0 0
09/01/2023
18.73
 47,758 18.49 18.82 18.34 2,300 0 0.1
06/01/2023
17.43
 25,705 17.29 17.86 17.29 13,500 0 0.5
05/01/2023
17.05
 10,059 17.19 17.24 17.05 0 0 0
04/01/2023
16.81
 900 17.29 17.29 16.81 100 0 0.0
03/01/2023
17.19
 400 16.33 17.19 16.33 0 0 0
30/12/2022
17.34
 5,628 16.81 17.34 16.81 0 0 0
29/12/2022
16.57
 100 16.57 16.57 16.57 0 0 0
28/12/2022
15.99
 154 15.99 15.99 15.99 0 0 0
27/12/2022
16.09
 200 15.85 16.09 15.85 0 0 0
26/12/2022
15.85
 200 16.28 16.28 15.85 0 0 0
23/12/2022
16.33
 200 16.33 16.33 16.33 0 0 0
22/12/2022
16.33
 221 16.33 16.33 16.33 0 0 0
21/12/2022
16.09
 1,600 16.38 16.57 15.94 0 0 0
20/12/2022
16.28
 2,502 16.76 16.76 15.85 0 0 0
19/12/2022
16.33
 5,920 16.81 16.81 15.85 300 0 0.0
16/12/2022
15.22
 311 15.27 15.27 15.22 0 0 0
15/12/2022
17.10
 0 17.10 17.10 17.10 0 0 0
14/12/2022
17.05
 400 17.29 17.29 17.05 0 0 0
13/12/2022
15.85
 2,900 14.60 16.76 14.60 0 0 0
12/12/2022
14.69
 300 14.41 14.69 14.41 0 0 0
09/12/2022
14.60
 800 14.93 14.93 14.26 0 0 0
08/12/2022
14.41
 500 14.93 14.93 14.41 0 0 0
07/12/2022
14.74
 0 14.74 14.74 14.74 0 0 0
06/12/2022
14.74
 0 14.74 14.74 14.74 0 0 0
05/12/2022
15.27
 640 14.45 15.27 14.45 0 0 0
02/12/2022
14.55
 0 14.55 14.55 14.55 0 0 0
01/12/2022
13.93
 2,900 14.93 14.98 13.93 0 0 0
30/11/2022
15.27
 300 15.27 15.27 15.27 0 0 0
29/11/2022
14.79
 300 16.18 16.18 14.79 0 0 0
28/11/2022
14.79
 800 14.89 15.13 14.65 0 0 0
25/11/2022
14.41
 1,200 16.09 16.09 14.41 0 0 0
24/11/2022
16.28
 0 16.28 16.28 16.28 0 0 0
23/11/2022
16.28
 0 16.28 16.28 16.28 0 0 0
22/11/2022
16.33
 200 16.23 16.33 16.23 0 0 0
21/11/2022
14.26
 100 14.26 14.26 14.26 0 0 0
18/11/2022
13.21
 300 16.38 16.38 13.21 0 0 0
17/11/2022
14.26
 900 14.26 14.26 14.26 0 0 0
16/11/2022
13.73
 820 10.18 13.73 10.18 0 0 0
15/11/2022
11.91
 4,500 11.91 12.49 11.91 0 0 0
14/11/2022
13.93
 1,402 14.17 14.17 13.93 0 0 0
11/11/2022
14.41
 700 14.89 14.89 14.41 0 0 0
10/11/2022
14.89
 2,100 14.41 16.28 14.41 0 0 0
09/11/2022
16.57
 205 16.57 16.57 16.57 0 0 0
08/11/2022
15.03
 0 15.03 15.03 15.03 0 0 0
07/11/2022
15.61
 200 14.41 15.61 14.41 0 0 0
04/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
03/11/2022
15.61
 200 15.61 15.61 15.61 0 0 0
02/11/2022
15.61
 1,000 15.61 15.61 15.61 0 0 0
01/11/2022
15.61
 1,700 15.51 15.61 15.37 0 0 0
31/10/2022
16.18
 3 15.51 15.51 15.51 0 0 0
28/10/2022
16.18
 5 15.51 15.51 15.51 0 0 0
27/10/2022
16.18
 2,600 14.41 16.18 14.41 0 0 0
26/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
25/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
24/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
21/10/2022
16.71
 100 16.71 16.71 16.71 0 0 0
20/10/2022
16.23
 0 16.23 16.23 16.23 0 0 0
19/10/2022
16.23
 27 16.23 16.23 16.23 0 0 0
18/10/2022
16.23
 500 16.23 16.23 16.23 0 0 0
17/10/2022
16.23
 0 16.23 16.23 16.23 0 0 0
14/10/2022
16.09
 273 16.33 16.33 16.09 0 0 0
13/10/2022
16.81
 7,400 17.00 17.00 16.81 0 0 0
12/10/2022
16.76
 200 16.81 16.81 16.76 0 0 0
11/10/2022
16.42
 100 16.42 16.42 16.42 0 0 0
10/10/2022
16.57
 207 16.57 16.57 16.57 0 0 0
07/10/2022
14.55
 1,100 14.55 14.55 14.50 0 0 0
06/10/2022
17.05
 100 17.05 17.05 17.05 0 0 0
05/10/2022
17.29
 0 17.29 17.29 17.29 0 0 0
04/10/2022
17.29
 3 17.29 17.29 17.29 0 0 0
03/10/2022
17.29
 209 17.29 17.29 17.29 0 0 0
30/09/2022
17.10
 105 17.10 17.10 17.10 0 0 0
29/09/2022
17.05
 2,409 16.90 18.44 16.90 0 0 0
28/09/2022
17.05
 100 17.05 17.05 17.05 0 0 0
27/09/2022
17.48
 0 17.48 17.48 17.48 0 0 0
26/09/2022
17.48
 0 17.48 17.48 17.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |