CTCP Tư vấn Thiết kế Viettel (vtk)

39
1.10
(2.90%)
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
(2026-06-30) 		-14.60 -27.55% 133,000 709 0
37.50
53.10
38.20
2 tháng
(2026-06-01) 		-11.39 -22.88% 271,300 -691 0
37.50
53.10
38.20
3 tháng
(2026-05-04) 		-9.54 -19.91% 513,700 1,409 0
37.50
53.10
38.20
6 tháng
(2026-02-02) 		-18.68 -32.73% 1,254,600 8,309 0.4
37.50
58.15
38.20
12 tháng
(2025-08-04) 		-15.48 -28.72% 3,184,800 1,009 -0.2
37.50
68.07
38.20
24 tháng
(2024-08-09) 		-19.44 -33.61% 10,235,011 20,525 4.8
37.50
75.09
38.20
36 tháng
(2023-08-15) 		21.60 128.55% 23,443,404 -53,669 -2.5
16.29
90.49
38.20
60 tháng
(2021-08-25) 		25.40 195.36% 24,914,458 -86,835 -3.5
11.58
90.49
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2023
18.47
 2,111 18.66 18.66 18.38 1,200 0 0.0
05/10/2023
18.84
 15,334 18.84 19.59 18.84 12,000 0 0.2
04/10/2023
18.28
 0 18.28 18.28 18.28 0 0 0
03/10/2023
18.19
 626 18.47 18.47 18.19 0 200 -0.0
02/10/2023
18.66
 600 18.66 18.66 18.66 600 0 0.0
29/09/2023
18.66
 6,600 18.66 18.66 18.66 6,400 0 0.1
28/09/2023
18.19
 261 18.56 18.56 18.19 0 0 0
27/09/2023
18.19
 5,601 17.72 18.19 17.72 3,000 200 0.1
26/09/2023
18.19
 6,828 18.28 18.47 18.19 3,500 4,000 -0.0
25/09/2023
18.19
 3,266 19.03 19.03 18.19 0 0 0
22/09/2023
18.94
 388 19.03 19.03 18.94 0 0 0
21/09/2023
18.94
 3,266 19.03 19.12 18.94 0 0 0
20/09/2023
18.84
 2,338 19.12 19.12 18.38 700 100 0.0
19/09/2023
18.28
 2,492 18.19 18.28 18.19 2,200 2,000 0.0
18/09/2023
18.19
 8,465 18.84 18.84 17.91 800 1,000 -0.0
15/09/2023
18.75
 503 18.84 18.84 18.75 0 0 0
14/09/2023
18.94
 464 18.94 18.94 18.94 0 0 0
13/09/2023
18.94
 18,842 18.28 19.59 18.19 11,100 0 0.2
12/09/2023
18.94
 624 18.94 18.94 18.94 0 0 0
11/09/2023
18.94
 15,400 19.12 19.12 18.56 11,800 0 0.2
08/09/2023
18.84
 15,499 18.94 19.22 18.84 9,600 0 0.2
07/09/2023
18.66
 9,830 17.63 19.40 17.63 1,000 0 0.0
06/09/2023
18.10
 6,803 18.19 18.19 18.10 5,000 0 0.1
05/09/2023
18.19
 484 18.10 18.19 18.10 0 44 -0.0
31/08/2023
18.00
 4,532 18.10 18.10 17.91 2,300 0 0.0
30/08/2023
17.91
 5,725 17.91 18.00 17.91 0 0 0
29/08/2023
18.19
 3,642 17.63 18.19 17.63 1,600 0 0.0
28/08/2023
18.56
 32,816 17.54 18.56 17.54 13,300 0 0.3
25/08/2023
17.44
 22,140 17.26 17.44 17.26 11,900 0 0.2
24/08/2023
17.26
 2,416 17.16 17.26 16.88 300 8 0.0
23/08/2023
17.26
 307 17.26 17.26 17.26 0 0 0
22/08/2023
16.98
 8,010 17.35 17.35 16.98 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
17.26
 7,359 17.35 17.35 17.26 2,100 0 0.0
18/08/2023
16.29
 5,156 16.89 16.89 16.29 300 0 0.0
17/08/2023
16.97
 14,472 16.97 17.14 16.89 5,500 0 0.1
16/08/2023
16.97
 3,902 17.06 17.06 16.97 3,700 0 0.1
15/08/2023
16.80
 11,052 16.80 16.80 16.72 5,300 0 0.1
14/08/2023
16.97
 4,272 16.63 17.06 16.63 1,600 300 0.0
11/08/2023
16.72
 5,300 16.72 16.80 16.72 2,400 200 0.0
10/08/2023
16.72
 2,011 16.72 16.72 16.72 0 0 0
09/08/2023
16.89
 4,803 16.89 17.06 16.89 4,200 30 0.1
08/08/2023
17.06
 4,800 16.80 17.06 16.72 2,300 0 0.0
07/08/2023
16.72
 2,434 16.80 16.97 16.72 0 0 0
04/08/2023
16.80
 4,404 16.80 16.89 16.80 0 0 0
03/08/2023
16.80
 5,200 16.80 16.89 16.80 0 0 0
02/08/2023
16.80
 3,000 16.80 16.80 16.72 0 0 0
01/08/2023
16.80
 13,000 16.80 16.89 16.80 0 0 0
31/07/2023
16.80
 100 16.80 16.80 16.80 0 0 0
28/07/2023
16.80
 349 17.14 17.14 16.80 0 0 0
27/07/2023
16.72
 3,403 16.80 16.80 16.72 0 0 0
26/07/2023
16.80
 2,031 16.80 16.80 16.80 0 0 0
25/07/2023
16.72
 1,792 16.80 17.14 16.72 0 0 0
24/07/2023
17.14
 2,135 17.14 17.14 17.14 0 0 0
21/07/2023
17.23
 16,646 16.97 17.32 16.80 0 0 0
20/07/2023
16.97
 12 17.06 17.06 17.06 0 0 0
19/07/2023
16.97
 161 17.06 17.06 17.06 0 0 0
18/07/2023
16.97
 3,212 17.32 17.32 16.97 1,000 0 0.0
17/07/2023
17.06
 6,829 17.23 17.23 16.89 500 0 0.0
14/07/2023
17.14
 6,629 16.89 17.32 16.89 0 0 0
13/07/2023
16.54
 1,298 16.54 16.54 16.54 0 0 0
12/07/2023
16.63
 3,433 16.80 16.80 16.63 0 0 0
11/07/2023
17.06
 4,600 16.89 17.06 16.72 0 0 0
10/07/2023
17.32
 1,768 17.14 17.32 17.06 0 0 0
07/07/2023
17.14
 3,131 16.29 17.14 16.29 0 0 0
06/07/2023
16.54
 175 16.54 16.54 16.54 0 0 0
05/07/2023
16.72
 2,357 16.46 16.72 16.37 0 24 -0.0
04/07/2023
16.29
 791 16.63 16.63 16.29 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
16.29
 1,329 16.29 16.46 16.29 0 0 0
30/06/2023
17.06
 643 16.24 17.06 16.24 0 0 0
29/06/2023
17.14
 9,095 16.41 17.14 16.41 0 0 0
28/06/2023
16.32
 14,849 16.24 16.49 16.16 300 0 0.0
27/06/2023
16.08
 3,398 15.92 16.08 15.92 200 0 0.0
26/06/2023
16.08
 2,662 16.16 16.24 15.83 0 0 0
23/06/2023
15.83
 3,975 15.92 15.92 15.75 0 0 0
22/06/2023
15.59
 2,267 15.92 15.92 15.51 0 0 0
21/06/2023
15.67
 175 15.67 15.67 15.67 0 0 0
20/06/2023
15.59
 3,492 15.51 15.67 15.51 500 0 0.0
19/06/2023
15.75
 13,719 15.83 15.92 15.75 0 0 0
16/06/2023
15.67
 4,125 16.00 16.00 15.59 0 0 0
15/06/2023
15.67
 1,922 15.67 15.67 15.67 0 0 0
14/06/2023
15.92
 3,969 16.00 16.00 15.67 0 0 0
13/06/2023
15.83
 1,436 15.75 16.16 15.75 0 0 0
12/06/2023
15.92
 1,580 16.08 16.08 15.92 0 100 -0.0
09/06/2023
15.75
 3,306 16.24 16.24 15.75 800 0 0.0
08/06/2023
15.75
 13,401 15.75 15.75 13.47 0 0 0
07/06/2023
15.67
 8,453 15.75 15.83 15.51 200 0 0.0
06/06/2023
15.75
 8,095 15.75 15.75 15.59 0 0 0
05/06/2023
15.75
 4,395 16.08 16.32 15.75 0 0 0
02/06/2023
16.32
 275 16.32 16.32 16.32 0 200 -0.0
01/06/2023
16.65
 900 16.57 16.73 16.57 0 0 0
31/05/2023
16.73
 1,000 16.73 16.73 16.73 0 0 0
30/05/2023
16.90
 100 16.90 16.90 16.90 0 0 0
29/05/2023
16.57
 4,800 16.57 16.57 16.32 400 0 0.0
26/05/2023
16.49
 3,600 17.14 17.14 16.49 700 0 0.0
25/05/2023
17.14
 0 17.14 17.14 17.14 0 0 0
24/05/2023
17.14
 128 17.14 17.14 17.14 0 0 0
23/05/2023
16.41
 1,100 16.41 16.41 16.41 0 0 0
22/05/2023
16.73
 1,200 16.73 16.73 16.73 400 0 0.0
19/05/2023
16.49
 1,700 16.57 16.57 16.49 100 0 0.0
18/05/2023
16.57
 1,400 15.92 16.57 15.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |