Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	12.40	160,300	13	13	11.10	0	0	0
26/01/2026	13.10	66,400	13.30	13.40	12.80	0	0	0
23/01/2026	13.30	136,400	13.60	13.80	13.10	0	0	0
22/01/2026	13.60	71,900	13.50	13.80	13.30	0	0	0
21/01/2026	13.50	234,800	13	14	13	0	0	0
20/01/2026	13.10	174,700	13	13.10	12.80	0	0	0
19/01/2026	13	95,500	13	13	12.80	0	0	0
16/01/2026	13	50,200	12.90	13	12.80	0	0	0
15/01/2026	13	14,900	12.90	13	12.80	0	0	0
14/01/2026	12.90	82,500	13	13	12.80	0	0	0
13/01/2026	13	45,800	12.90	13	12.80	0	0	0
12/01/2026	12.90	54,500	13	13.10	12.70	0	0	0
09/01/2026	13	39,600	13	13	12.90	0	0	0
08/01/2026	13.10	49,100	13	13.10	12.90	0	0	0
07/01/2026	13	12,800	13.10	13.10	12.90	0	0	0
06/01/2026	13.10	59,800	13.10	13.20	12.80	0	0	0
05/01/2026	13.10	25,200	13	13.20	13	0	0	0
31/12/2025	13	18,900	13.10	13.20	12.90	0	0	0
30/12/2025	13	36,400	12.90	13	12.80	0	0	0
29/12/2025	12.80	24,000	11	13.10	11	0	0	0
26/12/2025	12.90	36,700	12.90	13.10	12.80	0	0	0
25/12/2025	12.80	69,100	13	13.10	12.80	0	0	0
24/12/2025	13	44,900	13	13.10	12.90	0	0	0
23/12/2025	13	58,400	13	13.40	12.90	0	0	0
22/12/2025	13.10	26,100	13	13.10	12.90	0	0	0
19/12/2025	13	16,400	12.90	13.10	12.90	0	0	0
18/12/2025	12.90	14,600	13	13.40	12.90	0	0	0
17/12/2025	13.20	24,000	13	13.20	12.90	0	0	0
16/12/2025	12.90	24,800	13.10	13.20	12.80	0	0	0
15/12/2025	13.20	24,500	13.10	13.30	12.90	0	0	0
12/12/2025	13.30	45,200	13	13.80	12.90	0	0	0
11/12/2025	13	38,400	13.30	13.30	13	0	0	0
10/12/2025	13	44,300	13.50	13.50	13	0	0	0
09/12/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
09/12/2025	13.50	34,300	14.20	14.50	13	0	0	0
08/12/2025	12.87	90,600	13.13	13.13	12.87	0	0	0
05/12/2025	13.13	51,400	13.13	13.22	13.04	0	0	0
04/12/2025	13.22	36,200	13.22	13.22	13.04	0	0	0
03/12/2025	13.22	76,300	13.22	13.30	13.04	0	0	0
02/12/2025	13.22	50,400	13.39	13.39	13.13	0	0	0
01/12/2025	13.30	55,800	13.39	13.91	13.22	0	0	0
28/11/2025	13.39	69,600	13.57	13.65	13.22	0	0	0
27/11/2025	13.39	89,900	13.91	13.91	13.30	0	0	0
26/11/2025	13.91	103,100	13.48	15.30	13.48	0	0	0
25/11/2025	13.48	152,600	13.04	13.74	13.04	0	0	0
24/11/2025	13.13	29,100	13.13	13.30	12.87	0	0	0
21/11/2025	12.87	36,300	13.13	13.13	12.78	0	0	0
20/11/2025	13.04	35,800	13.30	13.30	13.04	0	0	0
19/11/2025	13.22	60,000	13.39	13.39	13.22	0	0	0
18/11/2025	13.39	60,300	13.13	13.39	13.13	0	0	0
17/11/2025	13.13	20,500	13.04	13.13	12.96	0	0	0
14/11/2025	13.04	21,100	13.13	13.13	12.96	0	0	0
13/11/2025	13.04	12,100	13.13	13.13	12.96	0	0	0
12/11/2025	13.22	40,500	13.04	13.39	12.87	0	0	0
11/11/2025	12.96	16,800	12.96	12.96	12.87	0	0	0
10/11/2025	13.04	8,300	13.04	13.30	12.78	0	0	0
07/11/2025	13.04	30,000	13.57	13.57	12.87	0	0	0
06/11/2025	13.04	16,500	13.04	13.13	13.04	0	0	0
05/11/2025	13.22	13,800	13.13	13.22	13.04	0	0	0
04/11/2025	13.30	39,500	13.39	13.39	13.04	0	0	0
03/11/2025	13.13	48,800	13.39	13.91	13.13	0	0	0
31/10/2025	13.57	37,400	13.65	13.74	13.22	0	0	0
30/10/2025	13.57	75,700	13.39	14.43	13.39	0	0	0
29/10/2025	13.39	51,800	13.13	13.57	13.04	0	0	0
28/10/2025	13.39	26,700	13.30	13.39	12.96	0	0	0
27/10/2025	13.39	41,600	13.13	13.48	12.70	0	0	0
24/10/2025	13.13	47,600	13.04	13.13	12.61	0	0	0
23/10/2025	13.04	21,700	13.04	13.04	12.87	0	0	0
22/10/2025	13.04	40,500	13.04	13.30	12.78	0	0	0
21/10/2025	12.96	105,700	13.74	13.74	12.61	0	0	0
20/10/2025	13.04	150,200	14	14.17	12.78	0	0	0
17/10/2025	14	42,400	14.26	14.35	14	0	0	0
16/10/2025	14.35	26,500	14.52	14.70	14	0	0	0
15/10/2025	14.52	47,800	14.52	14.70	13.04	0	0	0
14/10/2025	14.61	34,900	14.61	14.70	14.52	0	0	0
13/10/2025	14.70	15,400	14.61	14.78	14.52	0	0	0
10/10/2025	14.61	44,900	14.61	14.61	14.52	0	0	0
09/10/2025	14.61	37,300	14.70	14.70	14.52	0	0	0
08/10/2025	14.70	38,600	14.78	14.78	14.61	0	0	0
07/10/2025	14.87	25,200	14.87	15.04	14.70	0	0	0
06/10/2025	15.04	43,300	14.70	15.22	14.70	0	0	0
03/10/2025	14.61	11,500	14.70	14.70	14.52	0	0	0
02/10/2025	14.61	23,300	14.70	14.78	14.61	0	0	0
01/10/2025	14.78	32,500	14.87	14.87	14.61	0	0	0
30/09/2025	14.78	21,800	14.78	14.87	14.43	0	0	0
29/09/2025	14.96	7,200	14.78	14.96	14.61	0	0	0
26/09/2025	14.96	35,600	14.61	15.39	14.61	0	0	0
25/09/2025	14.70	42,100	14.70	14.78	14.52	0	0	0
24/09/2025	14.70	19,100	14.70	14.70	14.61	0	0	0
23/09/2025	14.61	23,800	14.61	14.78	14.61	0	0	0
22/09/2025	14.70	47,200	14.87	14.96	14.61	0	0	0
19/09/2025	14.87	23,000	14.96	15.04	14.78	0	0	0
18/09/2025	15.04	32,400	15.13	15.13	14.87	0	0	0
17/09/2025	14.96	63,600	15.04	15.39	14.96	0	0	0
16/09/2025	14.96	40,900	15.04	15.13	14.87	0	0	0
15/09/2025	14.96	41,900	14.96	14.96	14.87	0	0	0
12/09/2025	14.96	21,100	14.78	14.96	14.78	0	0	0
11/09/2025	14.78	36,000	14.96	14.96	14.61	0	0	0
10/09/2025	14.96	28,500	14.78	14.96	14.61	0	0	0
09/09/2025	14.78	40,100	14.78	14.87	14.70	0	0	0
08/09/2025	14.87	61,500	15.04	15.22	14.70	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.30	2.34%	1,293,400	0	0	12.40 13.60 12.40
2 tháng (2025-11-28)	-0.29	-2.18%	2,225,400	0	0	12.40 13.60 12.40
3 tháng (2025-10-29)	-0.29	-2.18%	3,225,300	0	0	12.40 13.91 12.40
6 tháng (2025-07-31)	-1.77	-11.90%	7,045,100	0	0	12.40 15.83 12.40
12 tháng (2025-02-03)	-0.35	-2.58%	13,416,460	0	0	12.40 16.26 12.40
24 tháng (2024-02-07)	-1.46	-10.01%	22,880,267	0	0	12.40 18.28 12.40
36 tháng (2023-02-13)	-3.87	-22.81%	30,183,265	0	0	11.75 18.80 12.40
60 tháng (2021-02-22)	-11.05	-45.76%	44,951,280	0	0	11.75 27.74 12.40

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

THỐNG KÊ GIAO DỊCH