CTCP Du lịch Vietourist (vtd)

6.40
0.10
(1.59%)
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
(2025-12-29) 		-0.10 -1.56% 1,277,400 0 0
6.10
6.50
6.40
2 tháng
(2025-11-28) 		-0.50 -7.35% 1,791,300 0 0
6.10
6.80
6.40
3 tháng
(2025-10-29) 		-1 -13.70% 2,621,600 0 0
6.10
7.30
6.40
6 tháng
(2025-07-31) 		-2.20 -25.88% 17,078,300 0 0
6.10
9.90
6.40
12 tháng
(2025-02-03) 		-1.60 -20.25% 56,195,822 0 0
6.10
11.30
6.40
24 tháng
(2024-02-07) 		-2.70 -30% 72,523,261 0 0
6.10
11.30
6.40
36 tháng
(2023-02-13) 		-3.60 -36.36% 95,668,332 0 0
6.10
12.10
6.40
60 tháng
(2021-02-22) 		-4.20 -40% 174,519,291 0 0
6.10
26.40
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2022
15
 138,220 15 15.20 14.80 0 0 0
02/08/2022
15
 201,812 17.50 17.50 13.70 0 0 0
01/08/2022
17.50
 158,108 17.50 17.80 17.20 0 0 0
29/07/2022
17.50
 153,410 17.60 17.80 17.10 0 0 0
28/07/2022
17.60
 104,800 17.90 18.30 17.50 0 0 0
27/07/2022
17.90
 70,800 17.80 18.20 17.40 0 0 0
26/07/2022
17.80
 60,900 17.90 18.20 17.70 0 0 0
25/07/2022
17.90
 70,600 18.40 18.40 17.90 0 0 0
22/07/2022
18.40
 263,500 17.80 19.40 17.90 0 0 0
21/07/2022
17.80
 157,900 18.60 18.70 17.80 0 0 0
20/07/2022
18.60
 58,819 18.80 19.20 18.30 0 0 0
19/07/2022
18.80
 43,600 18.70 19 18.50 0 0 0
18/07/2022
18.70
 117,303 18.50 19.40 18.20 0 0 0
15/07/2022
18.50
 193,700 17.80 18.80 17.50 0 0 0
14/07/2022
17.80
 61,700 17.80 17.80 17.50 0 0 0
13/07/2022
17.80
 47,200 17.80 18.10 17.60 0 0 0
12/07/2022
17.80
 103,500 17.10 18.60 16.80 0 0 0
11/07/2022
17.10
 40,100 17.30 17.30 16.90 0 0 0
08/07/2022
17.30
 69,300 17.20 17.50 17 0 0 0
07/07/2022
17.20
 38,902 17.20 17.40 16.70 0 0 0
06/07/2022
17.20
 78,200 17.80 17.80 17.10 0 0 0
05/07/2022
17.80
 62,200 17.80 17.90 17 0 0 0
04/07/2022
17.80
 91,900 17.60 18 17.10 0 0 0
01/07/2022
17.60
 104,000 17.60 18 17 0 0 0
30/06/2022
17.60
 121,700 17.90 18 17.20 0 0 0
29/06/2022
17.90
 95,600 18.10 18.30 16.70 0 0 0
28/06/2022
18.10
 113,900 18.20 18.40 17.80 0 0 0
27/06/2022
18.20
 287,700 16.50 18.40 15 0 0 0
24/06/2022
16.50
 41,100 17 17.60 14.20 0 0 0
23/06/2022
17
 142,300 15.70 17 15.90 0 0 0
22/06/2022
15.70
 146,502 13.50 15.70 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |