CTCP Du lịch Vietourist (vtd)

6.30
-0.10
(-1.56%)
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) 		0 0% 1,347,400 0 0
6
6.50
6.30
2 tháng
(2026-01-19) 		-0.20 -3.08% 3,054,200 0 0
6
6.50
6.30
3 tháng
(2025-12-18) 		-0.40 -5.97% 3,639,600 0 0
6
6.70
6.30
6 tháng
(2025-09-19) 		-1.50 -19.23% 6,728,900 0 0
6
7.80
6.30
12 tháng
(2025-03-24) 		-3.80 -37.62% 54,183,200 0 0
6
11.30
6.30
24 tháng
(2024-03-28) 		-1.60 -20.25% 73,605,665 0 0
6
11.30
6.30
36 tháng
(2023-04-03) 		-4.90 -43.75% 94,398,200 0 0
6
12.10
6.30
60 tháng
(2021-04-13) 		-12 -65.57% 163,563,036 0 0
6
26.40
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2022
8.90
 32,000 8.80 9 8.70 0 0 0
22/12/2022
8.80
 21,300 8.80 8.90 8.70 0 0 0
21/12/2022
8.80
 34,510 8.90 9 8.70 0 0 0
20/12/2022
8.90
 93,512 9.40 9.40 8.80 0 0 0
19/12/2022
9.40
 47,838 9.50 9.60 9.40 0 0 0
16/12/2022
9.50
 56,100 9.60 9.70 9.30 0 0 0
15/12/2022
9.60
 48,200 9.70 9.90 9.50 0 0 0
14/12/2022
9.70
 55,400 9.90 10.20 9.60 0 0 0
13/12/2022
9.90
 169,600 10 10.10 9.40 0 0 0
12/12/2022
10
 166,120 9.70 10.40 9.80 0 0 0
09/12/2022
9.70
 168,300 9 9.90 9 0 0 0
08/12/2022
9
 96,600 9 9.20 8.80 0 0 0
07/12/2022
9
 78,600 9.20 9.30 8.80 0 0 0
06/12/2022
9.20
 107,010 9.60 9.80 9.10 0 0 0
05/12/2022
9.60
 130,343 9.40 9.80 9.40 0 0 0
02/12/2022
9.40
 120,500 9.30 9.40 8.90 0 0 0
01/12/2022
9.30
 101,500 9.20 9.50 9.10 0 0 0
30/11/2022
9.20
 105,800 9.20 9.50 9 0 0 0
29/11/2022
9.20
 102,887 9.10 9.20 8.70 0 0 0
28/11/2022
9.10
 82,503 8.70 9.20 8.70 0 0 0
25/11/2022
8.70
 59,400 8.60 8.80 8.50 0 0 0
24/11/2022
8.60
 34,400 8.70 8.80 8.30 0 0 0
23/11/2022
8.70
 72,000 8.70 8.90 8.50 0 0 0
22/11/2022
8.70
 134,600 8.80 9.20 8.40 0 0 0
21/11/2022
8.80
 120,800 8.60 9.20 8.40 0 0 0
18/11/2022
8.60
 145,400 8.30 9.30 7.90 0 0 0
17/11/2022
8.30
 154,500 8.20 8.50 7.50 0 0 0
16/11/2022
8.20
 177,800 7.20 8.20 6.40 0 0 0
15/11/2022
7.20
 199,000 8 8 6.90 0 0 0
14/11/2022
8
 193,800 9.20 9.40 8 0 0 0
11/11/2022
9.20
 53,800 9.90 9.90 9 0 0 0
10/11/2022
9.90
 154,500 10 10.30 9.10 0 0 0
09/11/2022
10
 78,902 10.20 10.50 9.70 0 0 0
08/11/2022
10.20
 105,100 10.20 10.50 9.70 0 0 0
07/11/2022
10.20
 126,600 11 11 9.60 0 0 0
04/11/2022
11
 247,300 10.70 11.20 9.90 0 0 0
03/11/2022
10.70
 84,800 10.80 10.80 10.40 0 0 0
02/11/2022
10.80
 35,000 11 11 10.70 0 0 0
01/11/2022
11
 232,300 11.10 11.50 10.70 0 0 0
31/10/2022
11.10
 19,800 11 11.30 10.60 0 0 0
28/10/2022
11
 26,100 11.10 11.50 10.80 0 0 0
27/10/2022
11.10
 48,230 10.70 11.20 10.60 0 0 0
26/10/2022
10.70
 20,700 11 11.70 10.40 0 0 0
25/10/2022
11
 22,310 11.50 11.50 10.50 0 0 0
24/10/2022
11.50
 45,100 11.50 11.70 10.30 0 0 0
21/10/2022
11.50
 31,000 12 12.10 11.30 0 0 0
20/10/2022
12
 24,100 12.20 12.30 11.90 0 0 0
19/10/2022
12.20
 6,300 12.10 12.20 11.90 0 0 0
18/10/2022
12.10
 21,300 12.20 12.20 12 0 0 0
17/10/2022
12.20
 18,208 12.30 12.30 11.70 0 0 0
14/10/2022
12.30
 17,610 12 12.40 11.90 0 0 0
13/10/2022
12
 8,900 11.90 12.10 11.80 0 0 0
12/10/2022
11.90
 24,100 11.50 12.50 11.70 0 0 0
11/10/2022
11.50
 18,020 12 12.40 11.50 0 0 0
10/10/2022
12
 31,339 12 12.70 11.80 0 0 0
07/10/2022
12
 37,010 13.30 13.40 11.60 0 0 0
06/10/2022
13.30
 27,202 13.90 13.90 12.70 0 0 0
05/10/2022
13.90
 91,610 12.90 13.90 12.80 0 0 0
04/10/2022
12.90
 304,402 11.60 13.10 11.60 0 0 0
03/10/2022
11.60
 29,500 11.70 11.70 11.20 0 0 0
30/09/2022
11.70
 64,800 12 12 11.10 0 0 0
29/09/2022
12
 40,715 11.70 12.40 10.80 0 0 0
28/09/2022
11.70
 70,931 12.40 12.60 11.70 0 0 0
27/09/2022
12.40
 30,220 12.70 12.80 12.40 0 0 0
26/09/2022
12.70
 85,500 13.40 13.40 12.10 0 0 0
23/09/2022
13.40
 28,000 13.20 13.40 13.10 0 0 0
22/09/2022
13.20
 30,104 13.60 13.60 13 0 0 0
21/09/2022
13.60
 27,800 13.70 13.70 13.40 0 0 0
20/09/2022
13.70
 52,151 13.70 14 13.50 0 0 0
19/09/2022
13.70
 82,600 14 14.30 13.50 0 0 0
16/09/2022
14
 175,110 13.90 14.50 13.80 0 0 0
15/09/2022
13.90
 130,600 13.50 14.10 13 0 0 0
14/09/2022
13.50
 94,500 13.60 13.60 12.80 0 0 0
13/09/2022
13.60
 28,800 13.50 13.80 13.30 0 0 0
12/09/2022
13.50
 32,984 13.60 13.90 13.50 0 0 0
09/09/2022
13.60
 57,600 13.50 14 13.50 0 0 0
08/09/2022
13.50
 78,100 13.50 13.70 13.30 0 0 0
07/09/2022
13.50
 113,801 13.90 14.30 13.50 0 0 0
06/09/2022
13.90
 29,308 13.90 14 13.80 0 0 0
05/09/2022
13.90
 111,000 13.90 14.20 13.50 0 0 0
31/08/2022
13.90
 74,000 14.10 14.10 13.60 0 0 0
30/08/2022
14.10
 66,700 14.10 14.10 13.80 0 0 0
29/08/2022
14.10
 126,300 14.20 14.20 13 0 0 0
26/08/2022
14.20
 72,500 14.80 15 14.20 0 0 0
25/08/2022
14.80
 129,705 14.50 15.10 14.40 0 0 0
24/08/2022
14.50
 81,810 14.40 14.50 14.20 0 0 0
23/08/2022
14.40
 66,931 14.30 14.40 14 0 0 0
22/08/2022
14.30
 55,900 14.40 14.40 13.90 0 0 0
19/08/2022
14.40
 35,000 14.50 14.80 14.20 0 0 0
18/08/2022
14.50
 92,606 14.70 14.70 14 0 0 0
17/08/2022
14.70
 85,102 14.80 15 14.50 0 0 0
16/08/2022
14.80
 82,745 14.90 15 14.70 0 0 0
15/08/2022
14.90
 116,000 14.90 15.20 14.80 0 0 0
12/08/2022
14.90
 74,801 15 15 14.70 0 0 0
11/08/2022
15
 75,900 15.20 15.60 14.90 0 0 0
10/08/2022
15.20
 101,201 14.90 15.50 14.90 0 0 0
09/08/2022
14.90
 79,406 15 15 14.80 0 0 0
08/08/2022
15
 109,827 15.40 15.40 14.80 0 0 0
05/08/2022
15.40
 110,012 15.40 15.80 15.10 0 0 0
04/08/2022
15.40
 113,700 15 15.70 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |