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

10.50
-0.10
(-0.94%)
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) 		-1.90 -15.08% 840,500 0 0
10.10
12.60
10.60
2 tháng
(2026-01-16) 		-2.30 -17.69% 2,690,400 0 0
10.10
13.60
10.60
3 tháng
(2025-12-17) 		-2.50 -18.94% 3,444,100 0 0
10.10
13.60
10.60
6 tháng
(2025-09-18) 		-4.34 -28.87% 6,195,600 0 0
10.10
15.04
10.60
12 tháng
(2025-03-24) 		-3.47 -24.46% 13,656,200 0 0
10.10
16.26
10.60
24 tháng
(2024-03-27) 		-4.90 -31.42% 23,260,155 0 0
10.10
18.28
10.60
36 tháng
(2023-04-03) 		-6.21 -36.71% 31,826,233 0 0
10.10
18.80
10.60
60 tháng
(2021-04-12) 		-16 -59.92% 43,828,439 0 0
10.10
26.70
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
15.67
 21,804 15.67 16.65 15.67 0 0 0
24/05/2023
15.67
 7,000 16.19 16.19 15.54 0 0 0
23/05/2023
16.19
 31,317 16.06 16.25 15.67 0 0 0
22/05/2023
16.06
 39,735 16.71 16.78 16.06 0 0 0
19/05/2023
16.71
 27,712 16.71 16.84 16.32 0 0 0
18/05/2023
16.71
 30,000 16.91 17.04 16.38 0 0 0
17/05/2023
16.91
 13,323 16.91 17.30 16.45 0 0 0
16/05/2023
16.91
 32,100 16.84 16.97 16.32 0 0 0
15/05/2023
16.84
 24,338 16.91 17.49 16.84 0 0 0
12/05/2023
16.91
 14,511 17.30 17.43 16.91 0 0 0
11/05/2023
17.30
 33,910 17.49 17.62 16.97 0 0 0
10/05/2023
17.49
 15,703 17.17 17.49 17.04 0 0 0
09/05/2023
17.17
 28,800 17.17 17.62 17.04 0 0 0
08/05/2023
17.17
 15,501 17.30 17.43 17.10 0 0 0
05/05/2023
17.30
 14,500 17.69 18.08 17.30 0 0 0
04/05/2023
17.69
 13,810 18.02 18.60 17.36 0 0 0
28/04/2023
18.02
 18,203 17.76 18.28 17.49 0 0 0
27/04/2023
17.76
 26,200 18.21 18.28 17.76 0 0 0
26/04/2023
18.21
 43,600 17.17 18.21 17.17 0 0 0
25/04/2023
17.17
 25,446 17.23 17.89 17.17 0 0 0
24/04/2023
17.23
 17,031 17.49 18.08 17.10 0 0 0
21/04/2023
17.49
 26,800 17.82 17.82 16.97 0 0 0
20/04/2023
17.82
 6,505 17.89 18.08 17.69 0 0 0
19/04/2023
17.89
 9,700 18.08 18.21 17.76 0 0 0
18/04/2023
18.08
 23,205 17.82 18.21 17.82 0 0 0
17/04/2023
17.82
 12,600 17.82 18.28 17.36 0 0 0
14/04/2023
17.82
 32,466 18.80 19.00 17.82 0 0 0
13/04/2023
18.80
 34,400 18.47 19.19 18.47 0 0 0
12/04/2023
18.47
 129,900 16.52 18.93 18.21 0 0 0
11/04/2023
16.52
 0 16.52 16.52 16.52 0 0 0
10/04/2023
16.52
 0 16.45 16.52 16.52 0 0 0
07/04/2023
16.45
 1,088,529 16.91 17.23 16.38 0 0 0
06/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
05/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
04/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
03/04/2023
16.91
 0 16.84 16.91 16.91 0 0 0
31/03/2023
16.84
 37,200 16.84 17.30 16.52 0 0 0
30/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
29/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
28/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
27/03/2023
16.84
 0 16.78 16.84 16.84 0 0 0
24/03/2023
16.78
 22,522 16.97 17.30 16.32 0 0 0
23/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
22/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
21/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
20/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
17/03/2023
16.97
 21,610 17.56 18.02 16.65 0 0 0
16/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
15/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
14/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
13/03/2023
17.56
 0 17.62 17.56 17.56 0 0 0
10/03/2023
17.62
 73,458 16.32 18.28 17.17 0 0 0
09/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
08/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
07/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
06/03/2023
16.32
 0 16.58 16.32 16.32 0 0 0
03/03/2023
16.58
 27,911 17.17 17.30 15.99 0 0 0
02/03/2023
17.17
 0 17.17 17.17 17.17 0 0 0
01/03/2023
17.17
 0 17.17 17.17 17.17 0 0 0
28/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
27/02/2023
17.17
 0 17.30 17.17 17.17 0 0 0
24/02/2023
17.30
 34,831 17.49 17.95 16.52 0 0 0
23/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
22/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
21/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
20/02/2023
17.49
 0 16.97 17.49 16.97 0 0 0
16/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
15/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
14/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
13/02/2023
16.97
 0 17.17 16.97 17.17 0 0 0
10/02/2023
17.17
 26,701 17.62 17.62 15.01 0 0 0
09/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
08/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
07/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
06/02/2023
17.62
 0 17.56 17.62 17.56 0 0 0
03/02/2023
17.56
 25,061 17.82 17.82 17.30 0 0 0
02/02/2023
17.82
 0 17.82 17.82 17.82 0 0 0
01/02/2023
17.82
 0 17.82 17.82 17.82 0 0 0
31/01/2023
17.82
 0 17.82 17.82 17.82 0 0 0
30/01/2023
17.82
 0 17.82 17.82 17.82 0 0 0
27/01/2023
17.82
 55,610 16.65 18.28 17.10 0 0 0
19/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
18/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
17/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
16/01/2023
16.65
 0 16.65 16.65 16.65 0 0 0
13/01/2023
16.65
 63,201 15.60 17.30 15.60 0 0 0
12/01/2023
15.60
 0 15.60 15.60 15.60 0 0 0
11/01/2023
15.60
 0 15.60 15.60 15.60 0 0 0
10/01/2023
15.60
 0 15.60 15.60 15.60 0 0 0
09/01/2023
15.60
 0 16.25 15.60 16.25 0 0 0
06/01/2023
16.25
 47,785 14.75 16.32 15.14 0 0 0
05/01/2023
14.75
 0 14.75 14.75 14.75 0 0 0
04/01/2023
14.75
 0 14.75 14.75 14.75 0 0 0
03/01/2023
14.75
 0 15.27 14.75 15.27 0 0 0
30/12/2022
15.27
 69,810 13.90 15.34 14.03 0 0 0
29/12/2022
13.90
 0 13.90 13.90 13.90 0 0 0
28/12/2022
13.90
 0 13.90 13.90 13.90 0 0 0
27/12/2022
13.90
 0 13.90 13.90 13.90 0 0 0
26/12/2022
13.90
 0 13.64 13.90 13.64 0 0 0
23/12/2022
13.64
 15,505 13.71 14.30 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |