CTCP Tư vấn Thiết kế Viettel (vtk)

49.70
1.30
(2.69%)
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) 		-8.30 -14.49% 326,300 3,500 0.2
44.90
57.30
49
2 tháng
(2026-01-16) 		-16.50 -25.19% 992,700 3,900 0.2
44.90
66.80
49
3 tháng
(2025-12-17) 		0.30 0.62% 1,829,500 -10,800 -0.7
44.90
70
49
6 tháng
(2025-09-18) 		-4.30 -8.07% 2,173,400 -4,300 -0.4
44.90
70
49
12 tháng
(2025-03-24) 		-14.57 -22.92% 3,786,500 -50,700 -0.3
42.71
70
49
24 tháng
(2024-03-27) 		-1.55 -3.07% 19,951,573 -4,560 3.0
42.71
93.05
49
36 tháng
(2023-04-03) 		32.63 199.38% 22,989,703 -39,279 -2.2
16.03
93.05
49
60 tháng
(2021-04-12) 		36.72 299.18% 24,604,930 -67,544 -3.0
11.51
93.05
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
17.63
 0 17.63 17.63 17.63 0 0 0
24/05/2023
17.63
 128 17.63 17.63 17.63 0 0 0
23/05/2023
16.87
 1,100 16.87 16.87 16.87 0 0 0
22/05/2023
17.21
 1,200 17.21 17.21 17.21 400 0 0.0
19/05/2023
16.95
 1,700 17.04 17.04 16.95 100 0 0.0
18/05/2023
17.04
 1,400 16.37 17.04 16.37 0 0 0
17/05/2023
16.79
 3,621 17.21 17.21 16.79 100 100 0
16/05/2023
16.87
 5,400 17.04 17.04 16.87 0 0 0
15/05/2023
16.95
 6,153 17.21 17.37 16.87 153 0 0.0
12/05/2023
17.37
 7,312 16.37 18.47 16.37 1,200 0 0.0
11/05/2023
16.37
 1,020 16.37 16.37 16.37 0 0 0
10/05/2023
16.53
 600 16.70 16.70 16.53 0 0 0
09/05/2023
16.62
 5 16.45 16.45 16.45 0 0 0
08/05/2023
16.62
 701 16.37 16.79 16.37 0 0 0
05/05/2023
16.37
 0 16.37 16.37 16.37 0 0 0
04/05/2023
16.37
 900 16.37 16.37 16.37 0 0 0
28/04/2023
16.37
 1,200 16.37 16.37 16.37 0 0 0
27/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
26/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
25/04/2023
16.28
 2 16.37 16.37 16.37 0 0 0
24/04/2023
16.28
 208 16.37 16.37 16.28 0 0 0
21/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
20/04/2023
16.37
 1,502 16.20 16.37 16.20 0 0 0
19/04/2023
16.20
 500 16.28 16.28 16.20 0 0 0
18/04/2023
16.20
 200 16.20 16.20 16.20 0 0 0
17/04/2023
16.12
 2,610 16.37 16.37 15.95 0 0 0
14/04/2023
16.28
 100 16.28 16.28 16.28 0 0 0
13/04/2023
16.28
 2,400 16.20 16.37 16.20 0 0 0
12/04/2023
16.37
 700 16.37 16.37 16.37 0 0 0
11/04/2023
16.37
 500 16.20 16.37 16.20 0 0 0
10/04/2023
16.20
 2,000 16.20 16.20 16.20 0 0 0
07/04/2023
16.20
 1,900 16.28 16.28 16.12 0 0 0
06/04/2023
16.20
 4,200 16.37 16.37 15.95 300 0 0.0
05/04/2023
16.20
 4,100 16.37 16.79 16.20 300 0 0.0
04/04/2023
16.37
 0 16.37 16.37 16.37 0 0 0
03/04/2023
16.37
 1,200 16.37 16.37 16.37 0 0 0
31/03/2023
16.37
 1,922 16.37 16.37 16.37 0 0 0
30/03/2023
16.37
 0 16.37 16.37 16.37 0 0 0
29/03/2023
16.37
 100 16.37 16.37 16.37 0 0 0
28/03/2023
16.95
 300 15.11 16.95 15.11 100 0 0.0
27/03/2023
17.04
 1,700 17.04 17.04 17.04 0 0 0
24/03/2023
17.04
 400 16.95 17.04 16.95 0 0 0
23/03/2023
16.79
 100 16.79 16.79 16.79 0 0 0
22/03/2023
15.95
 600 15.95 15.95 15.95 0 0 0
21/03/2023
15.95
 23 15.95 15.95 15.95 0 0 0
20/03/2023
15.95
 0 15.95 15.95 15.95 0 0 0
17/03/2023
15.95
 0 15.95 15.95 15.95 0 0 0
16/03/2023
16.03
 3,900 16.03 16.03 15.95 0 0 0
15/03/2023
16.37
 800 16.03 16.37 16.03 0 0 0
14/03/2023
16.37
 1,900 16.37 16.37 15.95 0 0 0
13/03/2023
16.79
 104 16.79 16.79 16.79 0 0 0
10/03/2023
16.37
 1 16.37 16.37 16.37 0 0 0
09/03/2023
16.37
 600 16.37 16.37 16.37 0 0 0
08/03/2023
16.79
 600 16.79 16.79 16.79 100 0 0.0
07/03/2023
16.79
 0 16.79 16.79 16.79 0 0 0
06/03/2023
16.79
 100 16.79 16.79 16.79 0 0 0
03/03/2023
16.37
 1,300 16.37 16.37 16.37 0 0 0
02/03/2023
16.79
 3,700 17.21 17.46 15.95 0 0 0
01/03/2023
17.96
 200 17.96 17.96 17.96 0 0 0
28/02/2023
18.05
 100 18.05 18.05 18.05 0 0 0
27/02/2023
16.37
 1,400 16.37 16.37 16.28 0 0 0
24/02/2023
16.37
 700 16.20 16.37 16.20 0 0 0
23/02/2023
17.63
 200 18.30 18.30 17.63 0 0 0
22/02/2023
17.37
 700 16.45 17.37 16.03 0 0 0
21/02/2023
16.37
 400 16.37 16.37 16.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |