CTCP Tư vấn Thiết kế Viettel (vtk)

54.40
0.30
(0.55%)
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
(2026-05-19) 		0.70 1.31% 269,800 300 0
50.20
54.40
54.40
2 tháng
(2026-04-20) 		3.20 6.27% 370,800 2,200 0
48.80
54.40
54.40
3 tháng
(2026-03-20) 		4.50 9.05% 527,100 1,900 -0
47.70
54.40
54.40
6 tháng
(2025-12-22) 		5.20 10.61% 2,386,700 -7,800 -0.7
44.90
70
54.40
12 tháng
(2025-06-23) 		-0.89 -1.61% 3,491,300 -1,500 -0.5
44.90
70
54.40
24 tháng
(2024-06-28) 		-26.82 -33.11% 11,886,136 21,221 4.8
42.71
84.92
54.40
36 tháng
(2023-07-04) 		37.45 223.61% 23,382,980 -41,632 -2.3
16.75
93.05
54.40
60 tháng
(2021-07-14) 		41.92 341.54% 24,923,956 -84,944 -3.5
11.62
93.05
54.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2026
54.40
 8,500 54.20 55 52.10 0 100 0
17/06/2026
54.20
 15,900 54 54.30 53.90 0 0 0
16/06/2026
53.90
 9,500 53.40 55.50 52.80 100 0 0
15/06/2026
53
 17,500 52.50 55 51.80 0 0 0
12/06/2026
52.10
 7,200 51.50 52.10 51.50 0 0 0
11/06/2026
52
 1,100 52.20 52.70 51 0 0 0
10/06/2026
52
 1,100 51.40 53.80 51.40 0 0 0
09/06/2026
53.80
 6,700 51 53.80 50.30 0 100 0
08/06/2026
50.60
 5,000 51.70 51.70 50.60 0 100 0
05/06/2026
51.60
 7,000 51.50 54 50.40 0 0 0
04/06/2026
51.70
 8,800 52 52 50.50 0 0 0
03/06/2026
52
 7,100 50.30 52 50.30 0 0 0
02/06/2026
51.50
 11,400 51.60 52 50.10 0 0 0
01/06/2026
51.20
 2,500 52.20 52.40 51.20 0 0 0
29/05/2026
50.80
 3,200 50.80 50.80 50.80 0 0 0
28/05/2026
52
 9,100 53 54 50.80 0 0 0
27/05/2026
52
 10,200 51 52 50.50 0 0 0
26/05/2026
51
 7,100 52 52 50.50 0 0 0
25/05/2026
51.90
 24,300 51.30 53.90 50.10 0 0 0
22/05/2026
50.20
 2,100 50.90 50.90 50.20 0 0 0
21/05/2026
51.30
 21,800 52 52 50.20 0 0 0
20/05/2026
52.30
 12,200 53.60 53.60 50.10 0 0 0
19/05/2026
53.50
 79,000 51 56 50.90 400 0 0
18/05/2026
50
 13,300 49 50 48 0 0 0
15/05/2026
49.50
 10,000 50 50 49 0 0 0
14/05/2026
49.50
 3,900 50.30 50.50 49.40 100 0 0
13/05/2026
50.30
 16,100 48.80 51 48.60 800 0 0
12/05/2026
48.80
 4,800 48.90 48.90 48.70 0 0 0
11/05/2026
48.80
 7,800 49 49 48.80 0 0 0
08/05/2026
49
 5,200 49.80 49.80 48.80 0 0 0
07/05/2026
49.50
 4,900 50 50 48.90 800 0 0
06/05/2026
49.50
 1,800 50 50 49.50 0 0 0
05/05/2026
50
 2,500 51 51 49.20 0 0 0
04/05/2026
49.30
 3,100 49.30 49.50 49.30 0 0 0
29/04/2026
49.50
 6,100 50.80 50.80 48.90 0 0 0
28/04/2026
50.50
 2,800 49 50.50 49 0 0 0
24/04/2026
49.80
 4,900 50.50 51.50 49.80 0 0 0
23/04/2026
50.80
 6,200 50.70 50.80 50 0 0 0
22/04/2026
50.50
 1,100 52 52 50.50 200 0 0
21/04/2026
51
 3,700 51 51 50 0 0 0
20/04/2026
51
 2,800 50.70 51 50.60 0 0 0
17/04/2026
51
 2,800 50.40 51.50 50.10 0 0 0
16/04/2026
51.20
 17,300 51.20 51.30 50 0 0 0
15/04/2026
51.30
 6,600 51.50 51.50 50.80 0 0 0
14/04/2026
51.60
 5,300 50.20 51.60 50.20 0 0 0
13/04/2026
51.10
 3,700 50.50 51.20 50.10 0 0 0
10/04/2026
51.20
 6,700 51.30 51.30 49.50 0 0 0
09/04/2026
51.50
 4,600 51.20 51.50 51 0 0 0
08/04/2026
52.50
 14,300 52.50 52.60 51.70 0 0 0
07/04/2026
51.90
 4,000 50.90 52 50.90 0 0 0
06/04/2026
50.50
 2,100 50.20 50.90 50.10 0 0 0
03/04/2026
51.10
 2,900 51.20 51.20 50 0 0 0
02/04/2026
51.20
 6,600 50 51.30 50 0 0 0
01/04/2026
51.50
 3,000 50 51.90 50 0 0 0
31/03/2026
50
 6,700 50.10 51.60 49.90 0 0 0
30/03/2026
51.40
 2,100 53.50 53.50 50 0 0 0
27/03/2026
53.50
 13,300 52 53.50 50.20 0 0 0
26/03/2026
52.20
 24,300 49.60 55 49.60 0 300 0
25/03/2026
49
 3,000 49.60 49.60 47.80 0 0 0
24/03/2026
48
 7,700 48.10 48.50 47.70 0 0 0
23/03/2026
47.70
 10,800 48.50 48.50 47.70 0 0 0
20/03/2026
49.70
 8,500 48.60 49.70 46.50 1,000 1,000 -0
19/03/2026
49.80
 12,900 49.30 49.80 48.40 0 0 0
18/03/2026
49.70
 4,400 49.70 49.70 48.40 0 0 0
17/03/2026
49
 20,400 50 50 47.90 1,000 0 0.0
16/03/2026
49
 9,300 50 50 48.90 0 0 0
13/03/2026
49.40
 10,600 49 50 48.40 0 0 0
12/03/2026
48.60
 2,900 49.50 49.50 47 200 0 0.0
11/03/2026
49.50
 28,400 48.10 49.50 47.50 0 0 0
10/03/2026
48
 40,900 45.60 50 45.50 500 200 0.0
09/03/2026
44.90
 52,600 50 50 44.30 500 200 0.0
06/03/2026
52
 12,900 52.20 53.20 51.80 300 500 -0.0
05/03/2026
53.70
 11,800 54.70 54.70 53 0 0 0
04/03/2026
53
 30,200 52.70 56.50 52 100 0 0.0
03/03/2026
52.70
 21,700 54.50 54.50 52.60 500 0 0.0
02/03/2026
54.20
 27,400 55.30 55.30 54 0 0 0
27/02/2026
55.30
 14,500 55.30 55.50 53.20 0 0 0
26/02/2026
55
 13,300 56.60 56.60 54 100 200 -0.0
25/02/2026
56.50
 21,100 56.80 57 56 200 0 0.0
24/02/2026
57
 11,500 57.60 58 56.10 2,000 0 0.1
23/02/2026
57.30
 17,200 58.50 58.50 55 200 0 0.0
13/02/2026
53
 13,900 53.50 53.70 52.80 100 0 0.0
12/02/2026
52.80
 7,500 53.30 53.40 52.70 0 0 0
11/02/2026
54.50
 15,700 53.60 54.50 52.60 0 0 0
10/02/2026
53
 17,300 53.80 55.90 53 0 0 0
09/02/2026
54
 14,200 54.40 54.50 54 400 1,000 -0.0
06/02/2026
54.40
 26,600 56.90 56.90 53 1,400 0 0.1
05/02/2026
56.50
 25,700 58.40 58.50 55.30 1,400 0 0.1
04/02/2026
58.30
 20,100 59.80 59.80 58.30 0 0 0
03/02/2026
59.80
 28,400 58.60 61.60 58.50 100 0 0.0
02/02/2026
58.70
 23,600 58 59.50 56.10 100 0 0.0
30/01/2026
58
 19,700 58 58.50 56.70 0 0 0
29/01/2026
58
 9,500 58.90 58.90 56.70 0 0 0
28/01/2026
58.80
 30,400 57.90 61.50 57.70 0 0 0
27/01/2026
57.90
 30,800 57 58 55.20 200 0 0.0
26/01/2026
57.30
 21,200 59 59.20 57.10 300 0 0.0
23/01/2026
58.20
 48,900 61.60 61.60 58.20 1,100 0 0.1
22/01/2026
60.90
 52,500 64.70 64.80 60.80 400 0 0.0
21/01/2026
64.70
 34,100 66.50 66.50 62.50 0 4,000 -0.3
20/01/2026
66.80
 85,400 64.60 68.50 64.50 300 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |