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

15.10
0
(0%)
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
(2025-11-05) 		0 0% 1,035,000 0 0
14.80
16
15.10
2 tháng
(2025-10-06) 		-2.10 -12.14% 2,078,500 0 0
14.80
17.30
15.10
3 tháng
(2025-09-08) 		-1.90 -11.11% 2,731,600 0 0
14.80
17.30
15.10
6 tháng
(2025-06-09) 		-0.83 -5.20% 8,194,400 0 0
14.80
18.70
15.10
12 tháng
(2024-12-10) 		0.11 0.74% 12,296,470 0 0
14.41
18.70
15.10
24 tháng
(2023-12-18) 		0.79 5.46% 22,262,698 0 0
14.41
21.02
15.10
36 tháng
(2022-12-21) 		-0.56 -3.58% 28,549,838 0 0
13.51
21.62
15.10
60 tháng
(2020-12-31) 		-13.70 -47.41% 45,199,420 0 0
13.51
31.90
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/02/2023
19.52
 0 19.52 19.52 19.52 0 0 0
15/02/2023
19.52
 0 19.52 19.52 19.52 0 0 0
14/02/2023
19.52
 0 19.52 19.52 19.52 0 0 0
13/02/2023
19.52
 0 19.74 19.52 19.74 0 0 0
10/02/2023
19.74
 26,701 20.27 20.27 17.27 0 0 0
09/02/2023
20.27
 0 20.27 20.27 20.27 0 0 0
08/02/2023
20.27
 0 20.27 20.27 20.27 0 0 0
07/02/2023
20.27
 0 20.27 20.27 20.27 0 0 0
06/02/2023
20.27
 0 20.19 20.27 20.19 0 0 0
03/02/2023
20.19
 25,061 20.49 20.49 19.89 0 0 0
02/02/2023
20.49
 0 20.49 20.49 20.49 0 0 0
01/02/2023
20.49
 0 20.49 20.49 20.49 0 0 0
31/01/2023
20.49
 0 20.49 20.49 20.49 0 0 0
30/01/2023
20.49
 0 20.49 20.49 20.49 0 0 0
27/01/2023
20.49
 55,610 19.14 21.02 19.67 0 0 0
19/01/2023
19.14
 0 19.14 19.14 19.14 0 0 0
18/01/2023
19.14
 0 19.14 19.14 19.14 0 0 0
17/01/2023
19.14
 0 19.14 19.14 19.14 0 0 0
16/01/2023
19.14
 0 19.14 19.14 19.14 0 0 0
13/01/2023
19.14
 63,201 17.94 19.89 17.94 0 0 0
12/01/2023
17.94
 0 17.94 17.94 17.94 0 0 0
11/01/2023
17.94
 0 17.94 17.94 17.94 0 0 0
10/01/2023
17.94
 0 17.94 17.94 17.94 0 0 0
09/01/2023
17.94
 0 18.69 17.94 18.69 0 0 0
06/01/2023
18.69
 47,785 16.97 18.77 17.42 0 0 0
05/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0
04/01/2023
16.97
 0 16.97 16.97 16.97 0 0 0
03/01/2023
16.97
 0 17.57 16.97 17.57 0 0 0
30/12/2022
17.57
 69,810 15.99 17.64 16.14 0 0 0
29/12/2022
15.99
 0 15.99 15.99 15.99 0 0 0
28/12/2022
15.99
 0 15.99 15.99 15.99 0 0 0
27/12/2022
15.99
 0 15.99 15.99 15.99 0 0 0
26/12/2022
15.99
 0 15.69 15.99 15.69 0 0 0
23/12/2022
15.69
 15,505 15.76 16.44 15.24 0 0 0
22/12/2022
15.76
 0 15.76 15.76 15.76 0 0 0
21/12/2022
15.76
 0 15.76 15.76 15.76 0 0 0
20/12/2022
15.76
 0 15.76 15.76 15.76 0 0 0
19/12/2022
15.76
 0 15.69 15.76 15.69 0 0 0
16/12/2022
15.69
 27,910 16.06 16.14 15.39 0 0 0
15/12/2022
16.06
 0 16.06 16.06 16.06 0 0 0
14/12/2022
16.06
 0 16.06 16.06 16.06 0 0 0
13/12/2022
16.06
 0 16.06 16.06 16.06 0 0 0
12/12/2022
16.06
 0 15.91 16.06 15.91 0 0 0
09/12/2022
15.91
 8,300 15.69 16.52 15.46 0 0 0
08/12/2022
15.69
 0 15.69 15.69 15.69 0 0 0
07/12/2022
15.69
 0 15.69 15.69 15.69 0 0 0
06/12/2022
15.69
 0 15.69 15.69 15.69 0 0 0
05/12/2022
15.69
 0 15.54 15.69 15.54 0 0 0
02/12/2022
15.54
 29,560 16.21 16.89 15.01 0 0 0
01/12/2022
16.21
 0 16.21 16.21 16.21 0 0 0
30/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
29/11/2022
16.21
 0 16.21 16.21 16.21 0 0 0
28/11/2022
16.21
 0 16.52 16.21 16.52 0 0 0
25/11/2022
16.52
 30,600 16.36 16.82 15.54 0 0 0
24/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
23/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
22/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
21/11/2022
16.36
 0 17.94 16.36 17.94 0 0 0
18/11/2022
17.94
 36,316 16.06 17.94 15.01 0 0 0
17/11/2022
16.06
 0 16.06 16.06 16.06 0 0 0
16/11/2022
16.06
 0 16.06 16.06 16.06 0 0 0
15/11/2022
16.06
 0 16.06 16.06 16.06 0 0 0
14/11/2022
16.06
 0 17.49 16.06 17.49 0 0 0
11/11/2022
17.49
 30,811 15.61 17.94 13.29 0 0 0
10/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
09/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
08/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
07/11/2022
15.61
 0 16.29 15.61 15.61 0 0 0
04/11/2022
16.29
 25,300 16.74 16.74 14.64 0 0 0
03/11/2022
16.74
 0 16.74 16.74 16.74 0 0 0
02/11/2022
16.74
 0 16.74 16.74 16.74 0 0 0
01/11/2022
16.74
 0 16.74 16.74 16.74 0 0 0
31/10/2022
16.74
 0 17.34 16.74 17.34 0 0 0
28/10/2022
17.34
 19,900 17.79 17.79 15.76 0 0 0
27/10/2022
17.79
 0 17.79 17.79 17.79 0 0 0
26/10/2022
17.79
 0 17.79 17.79 17.79 0 0 0
25/10/2022
17.79
 0 17.79 17.79 17.79 0 0 0
24/10/2022
17.79
 0 18.02 17.79 18.02 0 0 0
21/10/2022
18.02
 4,001 18.17 18.17 16.67 0 0 0
20/10/2022
18.17
 0 18.17 18.17 18.17 0 0 0
19/10/2022
18.17
 0 18.17 18.17 18.17 0 0 0
18/10/2022
18.17
 0 18.17 18.17 18.17 0 0 0
17/10/2022
18.17
 0 18.54 18.17 18.54 0 0 0
14/10/2022
18.54
 16,112 16.29 18.69 17.79 0 0 0
13/10/2022
16.29
 0 16.29 16.29 16.29 0 0 0
12/10/2022
16.29
 0 16.29 16.29 16.29 0 0 0
11/10/2022
16.29
 0 16.29 16.29 16.29 0 0 0
10/10/2022
16.29
 0 18.39 16.29 18.39 0 0 0
07/10/2022
18.39
 43,900 17.87 18.39 15.46 0 0 0
06/10/2022
17.87
 0 17.87 17.87 17.87 0 0 0
05/10/2022
17.87
 0 17.87 17.87 17.87 0 0 0
04/10/2022
17.87
 0 17.87 17.87 17.87 0 0 0
03/10/2022
17.87
 0 18.02 17.87 18.02 0 0 0
30/09/2022
18.02
 40,412 19.59 19.59 17.27 0 0 0
29/09/2022
19.59
 0 19.59 19.59 19.59 0 0 0
28/09/2022
19.59
 0 19.59 19.59 19.59 0 0 0
27/09/2022
19.59
 0 19.59 19.59 19.59 0 0 0
26/09/2022
19.59
 0 19.29 19.59 19.29 0 0 0
23/09/2022
19.29
 41,400 20.34 20.34 19.29 0 0 0
22/09/2022
20.34
 0 20.34 20.34 20.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |