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

10.50
-0.10
(-0.94%)
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) 		-1.90 -15.08% 840,500 0 0
10.10
12.60
10.60
2 tháng
(2026-01-16) 		-2.30 -17.69% 2,690,400 0 0
10.10
13.60
10.60
3 tháng
(2025-12-17) 		-2.50 -18.94% 3,444,100 0 0
10.10
13.60
10.60
6 tháng
(2025-09-18) 		-4.34 -28.87% 6,195,600 0 0
10.10
15.04
10.60
12 tháng
(2025-03-24) 		-3.47 -24.46% 13,656,200 0 0
10.10
16.26
10.60
24 tháng
(2024-03-27) 		-4.90 -31.42% 23,260,155 0 0
10.10
18.28
10.60
36 tháng
(2023-04-03) 		-6.21 -36.71% 31,826,233 0 0
10.10
18.80
10.60
60 tháng
(2021-04-12) 		-16 -59.92% 43,828,439 0 0
10.10
26.70
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/12/2022
13.71
 0 13.71 13.71 13.71 0 0 0
21/12/2022
13.71
 0 13.71 13.71 13.71 0 0 0
20/12/2022
13.71
 0 13.71 13.71 13.71 0 0 0
19/12/2022
13.71
 0 13.64 13.71 13.64 0 0 0
16/12/2022
13.64
 27,910 13.97 14.03 13.38 0 0 0
15/12/2022
13.97
 0 13.97 13.97 13.97 0 0 0
14/12/2022
13.97
 0 13.97 13.97 13.97 0 0 0
13/12/2022
13.97
 0 13.97 13.97 13.97 0 0 0
12/12/2022
13.97
 0 13.84 13.97 13.84 0 0 0
09/12/2022
13.84
 8,300 13.64 14.36 13.45 0 0 0
08/12/2022
13.64
 0 13.64 13.64 13.64 0 0 0
07/12/2022
13.64
 0 13.64 13.64 13.64 0 0 0
06/12/2022
13.64
 0 13.64 13.64 13.64 0 0 0
05/12/2022
13.64
 0 13.51 13.64 13.51 0 0 0
02/12/2022
13.51
 29,560 14.10 14.69 13.06 0 0 0
01/12/2022
14.10
 0 14.10 14.10 14.10 0 0 0
30/11/2022
14.10
 0 14.10 14.10 14.10 0 0 0
29/11/2022
14.10
 0 14.10 14.10 14.10 0 0 0
28/11/2022
14.10
 0 14.36 14.10 14.36 0 0 0
25/11/2022
14.36
 30,600 14.23 14.62 13.51 0 0 0
24/11/2022
14.23
 0 14.23 14.23 14.23 0 0 0
23/11/2022
14.23
 0 14.23 14.23 14.23 0 0 0
22/11/2022
14.23
 0 14.23 14.23 14.23 0 0 0
21/11/2022
14.23
 0 15.60 14.23 15.60 0 0 0
18/11/2022
15.60
 36,316 13.97 15.60 13.06 0 0 0
17/11/2022
13.97
 0 13.97 13.97 13.97 0 0 0
16/11/2022
13.97
 0 13.97 13.97 13.97 0 0 0
15/11/2022
13.97
 0 13.97 13.97 13.97 0 0 0
14/11/2022
13.97
 0 15.21 13.97 15.21 0 0 0
11/11/2022
15.21
 30,811 13.58 15.60 11.55 0 0 0
10/11/2022
13.58
 0 13.58 13.58 13.58 0 0 0
09/11/2022
13.58
 0 13.58 13.58 13.58 0 0 0
08/11/2022
13.58
 0 13.58 13.58 13.58 0 0 0
07/11/2022
13.58
 0 14.17 13.58 13.58 0 0 0
04/11/2022
14.17
 25,300 14.56 14.56 12.73 0 0 0
03/11/2022
14.56
 0 14.56 14.56 14.56 0 0 0
02/11/2022
14.56
 0 14.56 14.56 14.56 0 0 0
01/11/2022
14.56
 0 14.56 14.56 14.56 0 0 0
31/10/2022
14.56
 0 15.08 14.56 15.08 0 0 0
28/10/2022
15.08
 19,900 15.47 15.47 13.71 0 0 0
27/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
26/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
25/10/2022
15.47
 0 15.47 15.47 15.47 0 0 0
24/10/2022
15.47
 0 15.67 15.47 15.67 0 0 0
21/10/2022
15.67
 4,001 15.80 15.80 14.49 0 0 0
20/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
19/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
18/10/2022
15.80
 0 15.80 15.80 15.80 0 0 0
17/10/2022
15.80
 0 16.12 15.80 16.12 0 0 0
14/10/2022
16.12
 16,112 14.17 16.25 15.47 0 0 0
13/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
12/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
11/10/2022
14.17
 0 14.17 14.17 14.17 0 0 0
10/10/2022
14.17
 0 15.99 14.17 15.99 0 0 0
07/10/2022
15.99
 43,900 15.54 15.99 13.45 0 0 0
06/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
05/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
04/10/2022
15.54
 0 15.54 15.54 15.54 0 0 0
03/10/2022
15.54
 0 15.67 15.54 15.67 0 0 0
30/09/2022
15.67
 40,412 17.04 17.04 15.01 0 0 0
29/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
28/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
27/09/2022
17.04
 0 17.04 17.04 17.04 0 0 0
26/09/2022
17.04
 0 16.78 17.04 16.78 0 0 0
23/09/2022
16.78
 41,400 17.69 17.69 16.78 0 0 0
22/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
21/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
20/09/2022
17.69
 0 17.69 17.69 17.69 0 0 0
19/09/2022
17.69
 0 17.76 17.69 17.76 0 0 0
16/09/2022
17.76
 36,169 17.89 18.02 17.43 0 0 0
15/09/2022
17.89
 0 17.89 17.89 17.89 0 0 0
14/09/2022
17.89
 0 17.89 17.89 17.89 0 0 0
13/09/2022
17.89
 0 17.76 17.89 17.76 0 0 0
12/09/2022
17.76
 84,977 18.54 18.54 17.49 0 0 0
09/09/2022
18.54
 38,800 18.41 18.54 18.21 0 0 0
08/09/2022
18.41
 17,200 18.54 18.54 18.15 0 0 0
07/09/2022
18.54
 36,305 18.54 18.54 18.15 0 0 0
06/09/2022
18.54
 34,500 18.54 18.67 18.34 0 0 0
05/09/2022
18.54
 47,000 18.41 18.67 18.28 0 0 0
31/08/2022
18.41
 11,500 18.41 18.47 17.62 0 0 0
30/08/2022
18.41
 31,348 18.34 18.47 18.15 0 0 0
29/08/2022
18.34
 33,300 18.47 18.47 18.15 0 0 0
26/08/2022
18.47
 19,632 18.67 18.67 18.34 0 0 0
25/08/2022
18.67
 28,400 18.60 18.80 18.54 0 0 0
24/08/2022
18.60
 39,900 18.60 18.67 18.41 0 0 0
23/08/2022
18.60
 43,010 18.60 18.60 18.28 0 0 0
22/08/2022
18.60
 13,900 18.67 18.67 18.47 0 0 0
19/08/2022
18.67
 17,400 18.73 18.73 18.41 0 0 0
18/08/2022
18.73
 100,213 18.47 19.00 18.28 0 0 0
17/08/2022
18.47
 37,921 18.60 18.60 18.21 0 0 0
16/08/2022
18.60
 46,800 18.67 18.67 18.41 0 0 0
15/08/2022
18.67
 35,720 18.80 18.93 18.34 0 0 0
12/08/2022
18.80
 94,101 18.34 18.80 18.34 0 0 0
11/08/2022
18.34
 45,811 18.41 18.54 18.28 0 0 0
10/08/2022
18.41
 17,800 18.54 18.54 18.28 0 0 0
09/08/2022
18.54
 20,000 18.60 18.60 18.28 0 0 0
08/08/2022
18.60
 38,521 18.60 18.73 18.28 0 0 0
05/08/2022
18.60
 54,723 18.60 18.60 18.28 0 0 0
04/08/2022
18.60
 34,932 18.67 18.80 18.41 0 0 0
03/08/2022
18.67
 32,005 18.67 18.93 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |