CTCP Tư vấn Thiết kế Viettel (vtk)

50.60
-0.20
(-0.39%)
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) 		-1.40 -2.71% 70,900 -100 -0.0
50.10
52.50
50.60
2 tháng
(2025-10-06) 		0.30 0.60% 258,300 4,400 0.2
47.80
54
50.60
3 tháng
(2025-09-08) 		-3.20 -5.98% 332,600 6,600 0.3
47.80
54
50.60
6 tháng
(2025-06-09) 		-2.45 -4.64% 1,247,600 -27,900 0.2
47.80
59.67
50.60
12 tháng
(2024-12-10) 		-16.49 -24.69% 4,569,625 24,816 5.2
42.71
77.22
50.60
24 tháng
(2023-12-18) 		22.19 78.96% 20,092,447 -195,373 -4.9
27.82
93.05
50.60
36 tháng
(2022-12-21) 		34.21 212.67% 21,305,725 -10,279 -0.9
15.85
93.05
50.60
60 tháng
(2020-12-31) 		38.18 314.96% 23,749,837 -112,354 -4.1
9.82
93.05
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2022
18.90
 5,000 18.44 19.55 18.44 0 0 0
03/08/2022
19.59
 8,400 20.98 21.21 18.90 0 0 0
02/08/2022
19.36
 8,726 19.82 20.28 18.90 0 0 0
01/08/2022
18.39
 5,600 18.30 18.44 18.21 0 0 0
29/07/2022
17.75
 5,053 17.75 17.79 17.75 0 0 0
28/07/2022
17.70
 6,709 17.56 17.98 17.56 0 0 0
27/07/2022
17.79
 31,100 17.47 17.79 17.47 0 0 0
26/07/2022
17.52
 4,106 17.10 17.52 17.10 0 0 0
25/07/2022
17.10
 7,503 16.73 18.39 16.69 0 0 0
22/07/2022
17.06
 10,802 16.83 17.52 14.61 0 3,600 -0.1
21/07/2022
16.83
 2,400 16.83 16.83 16.83 0 0 0
20/07/2022
16.23
 250 17.52 17.52 16.23 0 0 0
19/07/2022
16.55
 0 16.55 16.55 16.55 0 0 0
18/07/2022
16.50
 5,400 14.52 17.89 14.52 0 0 0
15/07/2022
16.50
 600 16.60 16.60 16.50 0 0 0
14/07/2022
16.46
 0 16.46 16.46 16.46 0 0 0
13/07/2022
16.14
 4,200 16.60 16.60 14.38 0 0 0
12/07/2022
16.60
 1,016 16.60 16.60 16.60 0 0 0
11/07/2022
16.69
 100 16.69 16.69 16.69 0 0 0
08/07/2022
16.69
 500 16.69 16.69 16.69 0 0 0
07/07/2022
16.69
 0 16.69 16.69 16.69 0 0 0
06/07/2022
16.69
 0 16.69 16.69 16.69 0 0 0
05/07/2022
16.69
 0 16.69 16.69 16.69 0 0 0
04/07/2022
16.87
 3,000 16.60 16.87 16.60 1,000 0 0.0
01/07/2022
16.87
 0 16.87 16.87 16.87 0 0 0
30/06/2022
17.06
 4,700 17.06 17.06 16.60 4,700 0 0.2
29/06/2022
16.60
 0 16.60 16.60 16.60 0 0 0
28/06/2022
16.60
 2,200 16.60 16.60 16.60 0 0 0
27/06/2022
16.60
 3,800 16.60 16.60 16.60 0 0 0
24/06/2022
16.60
 3,902 16.50 16.60 16.50 0 0 0
23/06/2022
16.50
 0 16.50 16.50 16.50 0 0 0
22/06/2022
16.50
 0 16.50 16.50 16.50 0 0 0
21/06/2022
16.37
 2,301 16.55 16.60 16.37 0 0 0
20/06/2022
16.60
 1,117 19.18 19.18 16.60 0 0 0
17/06/2022
16.64
 1,709 16.83 16.83 16.64 0 0 0
16/06/2022
16.97
 203 16.97 16.97 16.97 0 0 0
15/06/2022
16.14
 1,043 16.14 16.27 16.14 0 0 0
14/06/2022
16.64
 5 16.64 16.64 16.64 0 0 0
13/06/2022
16.41
 2,200 16.83 16.83 16.37 0 0 0
10/06/2022
16.83
 300 17.06 17.06 16.83 0 0 0
09/06/2022
17.06
 1,400 17.06 17.06 17.06 0 0 0
08/06/2022
17.01
 0 17.01 17.01 17.01 0 0 0
07/06/2022
17.06
 1,506 16.87 17.06 16.87 0 0 0
06/06/2022
16.83
 1,200 16.73 16.83 16.73 0 0 0
03/06/2022
16.78
 2,000 17.06 17.06 16.78 0 0 0
02/06/2022
16.83
 803 15.90 16.83 15.90 0 0 0
01/06/2022
16.87
 300 16.87 16.87 16.87 0 0 0
31/05/2022
17.01
 7,300 17.01 17.01 16.55 0 0 0
30/05/2022
16.97
 1,600 17.01 17.01 16.97 0 0 0
27/05/2022
16.87
 1,200 17.06 17.06 16.87 0 0 0
26/05/2022
16.83
 643 16.87 16.87 16.83 0 0 0
25/05/2022
16.87
 201 16.87 16.87 16.87 0 0 0
24/05/2022
16.87
 0 16.87 16.87 16.87 0 0 0
23/05/2022
17.29
 532 16.41 17.29 16.41 0 0 0
20/05/2022
17.29
 300 17.29 17.29 17.29 0 0 0
19/05/2022
17.29
 2,100 17.43 17.52 16.78 0 0 0
18/05/2022
16.46
 350 16.46 16.46 16.46 0 0 0
17/05/2022
16.50
 700 16.50 16.50 16.46 0 0 0
16/05/2022
16.60
 407 16.37 16.60 16.37 0 0 0
13/05/2022
16.14
 620 16.60 16.60 16.14 0 0 0
12/05/2022
16.60
 200 16.60 16.60 16.60 0 0 0
11/05/2022
17.47
 400 17.47 17.47 17.47 0 0 0
10/05/2022
16.87
 2,505 16.14 16.87 16.14 0 0 0
09/05/2022
16.60
 2,075 16.83 16.83 16.60 0 0 0
06/05/2022
17.98
 6,106 17.43 17.98 17.43 0 0 0
05/05/2022
17.06
 2,620 17.06 17.10 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |