CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

9.80
0.10
(1.03%)
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) 		-0.80 -7.62% 260,900 0 0
9.70
10.80
9.70
2 tháng
(2026-07-13) 		-0.60 -5.83% 527,000 0 0
9.70
10.80
9.70
3 tháng
(2026-06-15) 		-0.10 -1.02% 1,499,900 0 0
9.70
12.30
9.70
6 tháng
(2026-03-16) 		-1 -9.35% 2,742,200 0 0
9.70
12.30
9.70
12 tháng
(2025-09-16) 		-5.26 -35.15% 9,019,400 0 0
9.70
15.04
9.70
24 tháng
(2024-09-23) 		-4.14 -29.91% 19,523,890 0 0
9.70
16.26
9.70
36 tháng
(2023-09-27) 		-4.60 -32.15% 29,916,039 0 0
9.70
18.28
9.70
60 tháng
(2021-10-07) 		-12.89 -57.05% 41,489,429 0 0
9.70
25.46
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
12.73
 14,236 12.92 13.06 12.66 0 0 0
14/11/2023
12.66
 16,235 12.60 12.86 12.60 0 0 0
13/11/2023
12.66
 8,412 13.06 13.19 12.60 0 0 0
10/11/2023
12.73
 18,350 12.79 12.79 12.53 0 0 0
09/11/2023
12.86
 37,040 12.73 12.99 12.66 0 0 0
08/11/2023
12.86
 21,815 14.03 14.36 12.40 0 0 0
07/11/2023
12.66
 10,802 12.79 12.79 12.34 0 0 0
06/11/2023
12.66
 8,709 12.79 13.32 12.40 0 0 0
03/11/2023
12.60
 13,700 13.38 13.38 12.60 0 0 0
02/11/2023
13.38
 20,800 12.86 14.56 12.79 0 0 0
01/11/2023
12.86
 19,600 12.08 14.03 12.14 0 0 0
31/10/2023
12.08
 25,400 11.75 13.71 12.08 0 0 0
30/10/2023
11.75
 43,300 12.73 13.19 11.75 0 0 0
27/10/2023
12.73
 18,400 12.60 13.19 12.47 0 0 0
26/10/2023
12.60
 38,300 13.32 13.32 12.40 0 0 0
25/10/2023
13.32
 95,100 13.64 13.71 11.82 0 0 0
24/10/2023
13.64
 29,300 13.64 13.71 13.32 0 0 0
23/10/2023
13.64
 27,700 13.77 14.03 13.06 0 0 0
20/10/2023
13.77
 29,600 13.64 14.03 13.12 0 0 0
19/10/2023
13.64
 7,500 13.90 14.03 13.45 0 0 0
18/10/2023
13.90
 18,000 13.97 14.23 13.51 0 0 0
17/10/2023
13.97
 29,300 14.03 14.03 13.64 0 0 0
16/10/2023
14.03
 14,200 13.97 14.03 13.71 0 0 0
13/10/2023
13.97
 3,800 14.03 14.36 13.77 0 0 0
12/10/2023
14.03
 6,400 14.10 14.36 13.97 0 0 0
11/10/2023
14.10
 5,100 14.10 14.36 13.90 0 0 0
10/10/2023
14.10
 9,900 14.03 14.36 14.03 0 0 0
09/10/2023
14.03
 7,200 14.10 14.36 13.77 0 0 0
06/10/2023
14.10
 7,300 14.17 14.36 13.71 0 0 0
05/10/2023
14.17
 29,000 14.36 14.36 13.71 0 0 0
04/10/2023
14.36
 21,700 14.43 14.43 14.03 0 0 0
03/10/2023
14.43
 36,400 14.75 14.82 13.06 0 0 0
02/10/2023
14.75
 20,500 14.17 15.01 14.49 0 0 0
29/09/2023
14.17
 12,100 13.90 14.62 13.97 0 0 0
28/09/2023
13.90
 16,800 14.30 14.30 13.71 0 0 0
27/09/2023
14.30
 23,900 14.36 14.36 13.71 0 0 0
26/09/2023
14.36
 25,200 14.49 14.62 14.10 0 0 0
25/09/2023
14.49
 27,400 14.49 14.75 13.77 0 0 0
22/09/2023
14.49
 35,000 14.75 14.75 14.30 0 0 0
21/09/2023
14.75
 18,100 14.75 14.75 14.49 0 0 0
20/09/2023
14.75
 32,900 14.75 14.88 14.49 0 0 0
19/09/2023
14.75
 26,700 14.69 14.82 14.43 0 0 0
18/09/2023
14.69
 27,100 14.95 14.95 14.62 0 0 0
15/09/2023
14.95
 19,300 15.08 15.08 14.43 0 0 0
14/09/2023
15.08
 37,900 15.01 15.34 14.69 0 0 0
13/09/2023
15.01
 19,000 15.14 15.41 14.88 0 0 0
12/09/2023
15.14
 28,000 15.01 15.21 14.69 0 0 0
11/09/2023
15.01
 39,100 15.27 15.41 14.82 0 0 0
08/09/2023
15.27
 39,900 15.34 15.67 15.14 0 0 0
07/09/2023
15.34
 56,300 15.08 15.86 15.08 0 0 0
06/09/2023
15.08
 64,700 14.88 16.32 14.82 0 0 0
05/09/2023
14.88
 193,900 15.01 15.67 14.36 0 0 0
31/08/2023
15.01
 122,400 14.36 15.34 14.36 0 0 0
30/08/2023
14.36
 38,400 14.62 14.69 14.36 0 0 0
29/08/2023
14.62
 60,700 14.88 15.14 14.36 0 0 0
28/08/2023
14.88
 18,400 15.01 15.27 14.23 0 0 0
25/08/2023
15.01
 71,200 14.69 15.34 13.71 0 0 0
24/08/2023
14.69
 14,600 14.88 15.01 14.36 0 0 0
23/08/2023
14.88
 52,200 15.27 15.60 13.45 0 0 0
22/08/2023
15.27
 11,200 15.08 15.54 15.01 0 0 0
21/08/2023
15.08
 34,600 15.34 15.34 14.95 0 0 0
18/08/2023
15.34
 75,000 15.99 15.99 14.95 0 0 0
17/08/2023
15.99
 42,400 15.99 16.19 15.93 0 0 0
16/08/2023
15.99
 26,300 16.19 16.19 15.99 0 0 0
15/08/2023
16.19
 72,300 16.45 16.58 15.93 0 0 0
14/08/2023
16.45
 52,100 16.25 16.58 16.19 0 0 0
11/08/2023
16.25
 69,200 16.38 16.52 15.99 0 0 0
10/08/2023
16.38
 55,300 16.45 16.58 16.12 0 0 0
09/08/2023
16.45
 40,300 16.58 16.65 16.19 0 0 0
08/08/2023
16.58
 86,800 16.38 16.58 16.12 0 0 0
07/08/2023
16.38
 50,200 16.38 16.65 16.19 0 0 0
04/08/2023
16.38
 25,500 16.32 16.45 16.25 0 0 0
03/08/2023
16.32
 35,300 16.52 16.52 15.99 0 0 0
02/08/2023
16.52
 60,000 16.65 16.65 15.99 0 0 0
01/08/2023
16.65
 31,900 17.17 17.30 16.32 0 0 0
31/07/2023
17.17
 36,600 16.91 17.95 17.17 0 0 0
28/07/2023
16.91
 65,100 15.99 18.28 16.25 0 0 0
27/07/2023
15.99
 29,100 16.06 16.06 15.80 0 0 0
26/07/2023
16.06
 26,800 16.06 16.19 15.93 0 0 0
25/07/2023
16.06
 22,200 15.99 16.12 15.86 0 0 0
24/07/2023
15.99
 19,900 16.06 16.32 15.93 0 0 0
21/07/2023
16.06
 5,600 16.12 16.12 15.99 0 0 0
20/07/2023
16.12
 38,600 16.06 16.19 15.93 0 0 0
19/07/2023
16.06
 34,500 16.12 16.12 15.93 0 0 0
18/07/2023
16.12
 23,000 16.12 16.25 15.99 0 0 0
17/07/2023
16.12
 16,400 16.19 16.19 15.99 0 0 0
14/07/2023
16.19
 14,000 16.12 16.19 15.99 0 0 0
13/07/2023
16.12
 3,900 16.25 16.25 16.12 0 0 0
12/07/2023
16.25
 12,700 16.32 16.52 16.06 0 0 0
11/07/2023
16.32
 36,000 16.06 16.38 16.12 0 0 0
10/07/2023
16.06
 27,500 16.19 16.19 15.99 0 0 0
07/07/2023
16.19
 7,200 16.25 16.25 15.99 0 0 0
06/07/2023
16.25
 9,500 16.19 16.25 16.12 0 0 0
05/07/2023
16.19
 16,100 16.19 16.25 16.12 0 0 0
04/07/2023
16.19
 11,900 16.25 16.32 15.99 0 0 0
03/07/2023
16.25
 19,116 16.19 16.45 16.06 0 0 0
30/06/2023
16.19
 10,924 16.12 16.25 15.99 0 0 0
29/06/2023
16.12
 10,210 16.06 16.19 15.80 0 0 0
28/06/2023
16.06
 19,414 16.25 16.25 15.99 0 0 0
27/06/2023
16.25
 20,517 16.19 16.38 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |