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

9.80
0.10
(1.03%)
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
(2026-08-12) 		-0.80 -7.62% 260,900 0 0
9.70
10.80
9.70
2 tháng
(2026-07-13) 		-0.60 -5.83% 527,000 0 0
9.70
10.80
9.70
3 tháng
(2026-06-15) 		-0.10 -1.02% 1,499,900 0 0
9.70
12.30
9.70
6 tháng
(2026-03-16) 		-1 -9.35% 2,742,200 0 0
9.70
12.30
9.70
12 tháng
(2025-09-16) 		-5.26 -35.15% 9,019,400 0 0
9.70
15.04
9.70
24 tháng
(2024-09-23) 		-4.14 -29.91% 19,523,890 0 0
9.70
16.26
9.70
36 tháng
(2023-09-27) 		-4.60 -32.15% 29,916,039 0 0
9.70
18.28
9.70
60 tháng
(2021-10-07) 		-12.89 -57.05% 41,489,429 0 0
9.70
25.46
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2023
16.19
 27,100 16.25 16.45 16.06 0 0 0
23/06/2023
16.25
 4,728 16.25 16.25 16.06 0 0 0
22/06/2023
16.25
 23,403 16.19 16.32 16.06 0 0 0
21/06/2023
16.19
 8,900 16.25 16.32 16.12 0 0 0
20/06/2023
16.25
 34,200 16.25 16.32 15.99 0 0 0
19/06/2023
16.25
 15,500 16.25 16.32 15.99 0 0 0
16/06/2023
16.25
 38,600 16.32 16.38 16.06 0 0 0
15/06/2023
16.32
 7,903 16.12 16.52 16.06 0 0 0
14/06/2023
16.12
 3,900 16.45 16.45 15.99 0 0 0
13/06/2023
16.45
 6,329 16.19 16.58 16.19 0 0 0
12/06/2023
16.19
 6,251 16.45 16.65 16.19 0 0 0
09/06/2023
16.45
 8,298 16.65 16.65 15.99 0 0 0
08/06/2023
16.65
 31,584 16.71 16.71 16.32 0 0 0
07/06/2023
16.71
 27,331 16.65 16.84 16.32 0 0 0
06/06/2023
16.65
 13,305 16.91 16.91 16.38 0 0 0
05/06/2023
16.91
 27,900 16.58 16.97 16.58 0 0 0
02/06/2023
16.58
 31,600 16.52 16.84 16.32 0 0 0
01/06/2023
16.52
 6,310 16.38 16.52 16.25 0 0 0
31/05/2023
16.38
 31,900 16.45 16.45 16.12 0 0 0
30/05/2023
16.45
 29,500 16.32 16.52 16.19 0 0 0
29/05/2023
16.32
 5,500 16.12 16.78 16.32 0 0 0
26/05/2023
16.12
 7,222 15.67 16.12 15.86 0 0 0
25/05/2023
15.67
 21,804 15.67 16.65 15.67 0 0 0
24/05/2023
15.67
 7,000 16.19 16.19 15.54 0 0 0
23/05/2023
16.19
 31,317 16.06 16.25 15.67 0 0 0
22/05/2023
16.06
 39,735 16.71 16.78 16.06 0 0 0
19/05/2023
16.71
 27,712 16.71 16.84 16.32 0 0 0
18/05/2023
16.71
 30,000 16.91 17.04 16.38 0 0 0
17/05/2023
16.91
 13,323 16.91 17.30 16.45 0 0 0
16/05/2023
16.91
 32,100 16.84 16.97 16.32 0 0 0
15/05/2023
16.84
 24,338 16.91 17.49 16.84 0 0 0
12/05/2023
16.91
 14,511 17.30 17.43 16.91 0 0 0
11/05/2023
17.30
 33,910 17.49 17.62 16.97 0 0 0
10/05/2023
17.49
 15,703 17.17 17.49 17.04 0 0 0
09/05/2023
17.17
 28,800 17.17 17.62 17.04 0 0 0
08/05/2023
17.17
 15,501 17.30 17.43 17.10 0 0 0
05/05/2023
17.30
 14,500 17.69 18.08 17.30 0 0 0
04/05/2023
17.69
 13,810 18.02 18.60 17.36 0 0 0
28/04/2023
18.02
 18,203 17.76 18.28 17.49 0 0 0
27/04/2023
17.76
 26,200 18.21 18.28 17.76 0 0 0
26/04/2023
18.21
 43,600 17.17 18.21 17.17 0 0 0
25/04/2023
17.17
 25,446 17.23 17.89 17.17 0 0 0
24/04/2023
17.23
 17,031 17.49 18.08 17.10 0 0 0
21/04/2023
17.49
 26,800 17.82 17.82 16.97 0 0 0
20/04/2023
17.82
 6,505 17.89 18.08 17.69 0 0 0
19/04/2023
17.89
 9,700 18.08 18.21 17.76 0 0 0
18/04/2023
18.08
 23,205 17.82 18.21 17.82 0 0 0
17/04/2023
17.82
 12,600 17.82 18.28 17.36 0 0 0
14/04/2023
17.82
 32,466 18.80 19.00 17.82 0 0 0
13/04/2023
18.80
 34,400 18.47 19.19 18.47 0 0 0
12/04/2023
18.47
 129,900 16.52 18.93 18.21 0 0 0
11/04/2023
16.52
 0 16.52 16.52 16.52 0 0 0
10/04/2023
16.52
 0 16.45 16.52 16.52 0 0 0
07/04/2023
16.45
 1,088,529 16.91 17.23 16.38 0 0 0
06/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
05/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
04/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
03/04/2023
16.91
 0 16.84 16.91 16.91 0 0 0
31/03/2023
16.84
 37,200 16.84 17.30 16.52 0 0 0
30/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
29/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
28/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
27/03/2023
16.84
 0 16.78 16.84 16.84 0 0 0
24/03/2023
16.78
 22,522 16.97 17.30 16.32 0 0 0
23/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
22/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
21/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
20/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
17/03/2023
16.97
 21,610 17.56 18.02 16.65 0 0 0
16/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
15/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
14/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
13/03/2023
17.56
 0 17.62 17.56 17.56 0 0 0
10/03/2023
17.62
 73,458 16.32 18.28 17.17 0 0 0
09/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
08/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
07/03/2023
16.32
 0 16.32 16.32 16.32 0 0 0
06/03/2023
16.32
 0 16.58 16.32 16.32 0 0 0
03/03/2023
16.58
 27,911 17.17 17.30 15.99 0 0 0
02/03/2023
17.17
 0 17.17 17.17 17.17 0 0 0
01/03/2023
17.17
 0 17.17 17.17 17.17 0 0 0
28/02/2023
17.17
 0 17.17 17.17 17.17 0 0 0
27/02/2023
17.17
 0 17.30 17.17 17.17 0 0 0
24/02/2023
17.30
 34,831 17.49 17.95 16.52 0 0 0
23/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
22/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
21/02/2023
17.49
 0 17.49 17.49 17.49 0 0 0
20/02/2023
17.49
 0 16.97 17.49 16.97 0 0 0
16/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
15/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
14/02/2023
16.97
 0 16.97 16.97 16.97 0 0 0
13/02/2023
16.97
 0 17.17 16.97 17.17 0 0 0
10/02/2023
17.17
 26,701 17.62 17.62 15.01 0 0 0
09/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
08/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
07/02/2023
17.62
 0 17.62 17.62 17.62 0 0 0
06/02/2023
17.62
 0 17.56 17.62 17.56 0 0 0
03/02/2023
17.56
 25,061 17.82 17.82 17.30 0 0 0
02/02/2023
17.82
 0 17.82 17.82 17.82 0 0 0
01/02/2023
17.82
 0 17.82 17.82 17.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |