CTCP Tư vấn Thiết kế Viettel (vtk)

49.70
1.30
(2.69%)
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) 		-8.30 -14.49% 346,700 4,500 0.2
44.90
57.30
49.70
2 tháng
(2026-01-19) 		-15.70 -24.27% 926,600 3,600 0.1
44.90
66.80
49.70
3 tháng
(2025-12-18) 		-0.10 -0.20% 1,845,600 -9,800 -0.7
44.90
70
49.70
6 tháng
(2025-09-19) 		-4 -7.55% 2,193,100 -3,300 -0.4
44.90
70
49.70
12 tháng
(2025-03-24) 		-14.57 -22.92% 3,806,900 -49,700 -0.3
42.71
70
49.70
24 tháng
(2024-03-28) 		-0.59 -1.20% 19,917,316 -5,060 3.0
42.71
93.05
49.70
36 tháng
(2023-04-03) 		32.63 199.38% 23,010,103 -38,279 -2.2
16.03
93.05
49.70
60 tháng
(2021-04-13) 		36.80 301.69% 24,621,430 -66,544 -2.9
11.51
93.05
49.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2022
15.85
 200 16.28 16.28 15.85 0 0 0
23/12/2022
16.33
 200 16.33 16.33 16.33 0 0 0
22/12/2022
16.33
 221 16.33 16.33 16.33 0 0 0
21/12/2022
16.09
 1,600 16.38 16.57 15.94 0 0 0
20/12/2022
16.28
 2,502 16.76 16.76 15.85 0 0 0
19/12/2022
16.33
 5,920 16.81 16.81 15.85 300 0 0.0
16/12/2022
15.22
 311 15.27 15.27 15.22 0 0 0
15/12/2022
17.10
 0 17.10 17.10 17.10 0 0 0
14/12/2022
17.05
 400 17.29 17.29 17.05 0 0 0
13/12/2022
15.85
 2,900 14.60 16.76 14.60 0 0 0
12/12/2022
14.69
 300 14.41 14.69 14.41 0 0 0
09/12/2022
14.60
 800 14.93 14.93 14.26 0 0 0
08/12/2022
14.41
 500 14.93 14.93 14.41 0 0 0
07/12/2022
14.74
 0 14.74 14.74 14.74 0 0 0
06/12/2022
14.74
 0 14.74 14.74 14.74 0 0 0
05/12/2022
15.27
 640 14.45 15.27 14.45 0 0 0
02/12/2022
14.55
 0 14.55 14.55 14.55 0 0 0
01/12/2022
13.93
 2,900 14.93 14.98 13.93 0 0 0
30/11/2022
15.27
 300 15.27 15.27 15.27 0 0 0
29/11/2022
14.79
 300 16.18 16.18 14.79 0 0 0
28/11/2022
14.79
 800 14.89 15.13 14.65 0 0 0
25/11/2022
14.41
 1,200 16.09 16.09 14.41 0 0 0
24/11/2022
16.28
 0 16.28 16.28 16.28 0 0 0
23/11/2022
16.28
 0 16.28 16.28 16.28 0 0 0
22/11/2022
16.33
 200 16.23 16.33 16.23 0 0 0
21/11/2022
14.26
 100 14.26 14.26 14.26 0 0 0
18/11/2022
13.21
 300 16.38 16.38 13.21 0 0 0
17/11/2022
14.26
 900 14.26 14.26 14.26 0 0 0
16/11/2022
13.73
 820 10.18 13.73 10.18 0 0 0
15/11/2022
11.91
 4,500 11.91 12.49 11.91 0 0 0
14/11/2022
13.93
 1,402 14.17 14.17 13.93 0 0 0
11/11/2022
14.41
 700 14.89 14.89 14.41 0 0 0
10/11/2022
14.89
 2,100 14.41 16.28 14.41 0 0 0
09/11/2022
16.57
 205 16.57 16.57 16.57 0 0 0
08/11/2022
15.03
 0 15.03 15.03 15.03 0 0 0
07/11/2022
15.61
 200 14.41 15.61 14.41 0 0 0
04/11/2022
15.61
 0 15.61 15.61 15.61 0 0 0
03/11/2022
15.61
 200 15.61 15.61 15.61 0 0 0
02/11/2022
15.61
 1,000 15.61 15.61 15.61 0 0 0
01/11/2022
15.61
 1,700 15.51 15.61 15.37 0 0 0
31/10/2022
16.18
 3 15.51 15.51 15.51 0 0 0
28/10/2022
16.18
 5 15.51 15.51 15.51 0 0 0
27/10/2022
16.18
 2,600 14.41 16.18 14.41 0 0 0
26/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
25/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
24/10/2022
16.71
 0 16.71 16.71 16.71 0 0 0
21/10/2022
16.71
 100 16.71 16.71 16.71 0 0 0
20/10/2022
16.23
 0 16.23 16.23 16.23 0 0 0
19/10/2022
16.23
 27 16.23 16.23 16.23 0 0 0
18/10/2022
16.23
 500 16.23 16.23 16.23 0 0 0
17/10/2022
16.23
 0 16.23 16.23 16.23 0 0 0
14/10/2022
16.09
 273 16.33 16.33 16.09 0 0 0
13/10/2022
16.81
 7,400 17.00 17.00 16.81 0 0 0
12/10/2022
16.76
 200 16.81 16.81 16.76 0 0 0
11/10/2022
16.42
 100 16.42 16.42 16.42 0 0 0
10/10/2022
16.57
 207 16.57 16.57 16.57 0 0 0
07/10/2022
14.55
 1,100 14.55 14.55 14.50 0 0 0
06/10/2022
17.05
 100 17.05 17.05 17.05 0 0 0
05/10/2022
17.29
 0 17.29 17.29 17.29 0 0 0
04/10/2022
17.29
 3 17.29 17.29 17.29 0 0 0
03/10/2022
17.29
 209 17.29 17.29 17.29 0 0 0
30/09/2022
17.10
 105 17.10 17.10 17.10 0 0 0
29/09/2022
17.05
 2,409 16.90 18.44 16.90 0 0 0
28/09/2022
17.05
 100 17.05 17.05 17.05 0 0 0
27/09/2022
17.48
 0 17.48 17.48 17.48 0 0 0
26/09/2022
17.48
 0 17.48 17.48 17.48 0 0 0
23/09/2022
17.48
 797 17.48 17.48 17.48 0 0 0
22/09/2022
16.33
 1,503 16.09 16.33 16.09 0 0 0
21/09/2022
17.00
 0 17.00 17.00 17.00 0 0 0
20/09/2022
16.81
 700 17.05 17.05 16.81 0 0 0
19/09/2022
17.38
 0 17.38 17.38 17.38 0 0 0
16/09/2022
17.29
 3,300 17.29 17.53 17.29 0 0 0
15/09/2022
16.81
 7,290 17.38 18.01 16.33 0 0 0
14/09/2022
17.38
 3,400 17.29 17.38 16.81 0 0 0
13/09/2022
16.33
 24,705 20.12 20.17 16.33 0 0 0
12/09/2022
17.91
 4,163 17.53 17.96 17.29 0 0 0
09/09/2022
18.01
 0 18.01 18.01 18.01 0 0 0
08/09/2022
17.91
 600 18.01 18.01 17.91 0 0 0
07/09/2022
17.96
 253 17.96 17.96 17.96 0 0 0
06/09/2022
18.25
 320 18.25 18.25 18.25 0 0 0
05/09/2022
18.44
 6,015 17.77 18.44 17.53 0 0 0
31/08/2022
17.77
 3,004 18.01 18.44 17.77 0 0 0
30/08/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/08/2022
18.25
 5,600 19.02 19.02 18.25 0 0 0
29/08/2022
17.29
 2,201 17.75 17.98 17.29 0 0 0
26/08/2022
17.75
 600 17.93 17.93 17.75 0 0 0
25/08/2022
18.39
 100 18.39 18.39 18.39 0 0 0
24/08/2022
17.29
 1,000 16.83 17.52 16.83 0 0 0
23/08/2022
18.39
 101 18.39 18.39 18.39 0 0 0
22/08/2022
17.75
 300 17.75 17.75 17.75 0 0 0
19/08/2022
17.52
 500 17.56 17.56 17.52 0 0 0
18/08/2022
18.21
 200 18.39 18.39 18.21 0 0 0
17/08/2022
18.21
 2,317 18.44 18.44 18.21 0 0 0
16/08/2022
18.44
 0 18.44 18.44 18.44 0 0 0
15/08/2022
18.44
 1,000 18.44 18.44 18.44 0 0 0
12/08/2022
18.44
 1,713 18.44 18.44 18.44 0 0 0
11/08/2022
19.32
 7,100 18.44 19.32 18.44 0 0 0
10/08/2022
19.78
 705 19.82 19.82 19.78 0 0 0
09/08/2022
20.01
 3,600 18.49 20.01 18.21 0 0 0
08/08/2022
20.24
 5,003 20.24 20.24 20.24 0 0 0
05/08/2022
19.22
 9,000 19.27 19.27 18.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |