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

9.70
-0.20
(-2.02%)
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
(2026-05-13) 		-0.40 -3.92% 261,900 0 0
9.80
10.40
9.90
2 tháng
(2026-04-13) 		-0.90 -8.41% 753,100 0 0
9.80
10.90
9.90
3 tháng
(2026-03-16) 		-0.90 -8.41% 1,226,500 0 0
9.80
11.10
9.90
6 tháng
(2025-12-15) 		-3.40 -25.76% 4,697,000 0 0
9.80
13.60
9.90
12 tháng
(2025-06-17) 		-4.14 -29.71% 13,087,600 0 0
9.80
16.26
9.90
24 tháng
(2024-06-24) 		-6.78 -40.89% 20,501,710 0 0
9.80
16.97
9.90
36 tháng
(2023-06-28) 		-6.26 -38.97% 30,753,403 0 0
9.80
18.28
9.90
60 tháng
(2021-07-08) 		-11.09 -53.08% 42,137,627 0 0
9.80
25.46
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2023
16.19
 27,100 16.25 16.45 16.06 0 0 0
23/06/2023
16.25
 4,728 16.25 16.25 16.06 0 0 0
22/06/2023
16.25
 23,403 16.19 16.32 16.06 0 0 0
21/06/2023
16.19
 8,900 16.25 16.32 16.12 0 0 0
20/06/2023
16.25
 34,200 16.25 16.32 15.99 0 0 0
19/06/2023
16.25
 15,500 16.25 16.32 15.99 0 0 0
16/06/2023
16.25
 38,600 16.32 16.38 16.06 0 0 0
15/06/2023
16.32
 7,903 16.12 16.52 16.06 0 0 0
14/06/2023
16.12
 3,900 16.45 16.45 15.99 0 0 0
13/06/2023
16.45
 6,329 16.19 16.58 16.19 0 0 0
12/06/2023
16.19
 6,251 16.45 16.65 16.19 0 0 0
09/06/2023
16.45
 8,298 16.65 16.65 15.99 0 0 0
08/06/2023
16.65
 31,584 16.71 16.71 16.32 0 0 0
07/06/2023
16.71
 27,331 16.65 16.84 16.32 0 0 0
06/06/2023
16.65
 13,305 16.91 16.91 16.38 0 0 0
05/06/2023
16.91
 27,900 16.58 16.97 16.58 0 0 0
02/06/2023
16.58
 31,600 16.52 16.84 16.32 0 0 0
01/06/2023
16.52
 6,310 16.38 16.52 16.25 0 0 0
31/05/2023
16.38
 31,900 16.45 16.45 16.12 0 0 0
30/05/2023
16.45
 29,500 16.32 16.52 16.19 0 0 0
29/05/2023
16.32
 5,500 16.12 16.78 16.32 0 0 0
26/05/2023
16.12
 7,222 15.67 16.12 15.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |