CTCP Tư vấn Thiết kế Viettel (vtk)

63.70
8.20
(14.77%)
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
(2024-04-17) 		17.60 38.18% 1,502,000 800 0.0
45.50
63.70
63.70
2 tháng
(2024-03-18) 		14 28.17% 2,940,700 13,523 0.7
45.50
63.70
63.70
3 tháng
(2024-02-19) 		22.10 53.12% 3,833,700 -179,290 -7.6
40.50
63.70
63.70
6 tháng
(2023-11-20) 		42.10 194.91% 5,090,300 -166,690 -7.6
21.60
63.70
63.70
12 tháng
(2023-05-23) 		46.11 262.21% 5,696,637 -27,949 -4.8
16.71
63.70
63.70
24 tháng
(2022-05-30) 		46.01 260.19% 6,230,280 -4,196 -4.1
12.41
63.70
63.70
36 tháng
(2021-06-02) 		50.94 399.36% 7,169,714 -72,361 -6.0
12
63.70
63.70
60 tháng
(2019-06-13) 		53.47 522.39% 12,095,808 2,940 -4.5
6.62
63.70
63.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
63.60
8.20
 273,946 55.50 63.60 55.20 100 900 -0.0
#2 16/05/2024
55.40
0.40
 68,414 56.20 56.20 55 0 0 0
#3 15/05/2024
55
2.30
 93,041 53.30 56 53.30 0 100 -0.0
#4 14/05/2024
52.70
-1.30
 74,569 54 54 52.70 100 0 0.0
#5 13/05/2024
54
-1.10
 65,827 55.20 56.40 53.50 400 300 0.0
#6 10/05/2024
55.10
-1.30
 88,845 56 56.40 54.50 800 0 0.0
#7 09/05/2024
56.40
-0.70
 55,516 57.90 57.90 56.30 0 0 0
#8 08/05/2024
57.10
1.50
 140,252 56 57.50 54.90 0 1,100 -0.1
#9 07/05/2024
55.60
1.10
 82,235 54.20 55.90 54 0 0 0
#10 06/05/2024
54.50
1.10
 42,086 54.60 56 53.50 1,000 0 0.1
#11 03/05/2024
53.40
-0.30
 38,579 56 56 53.30 0 0 0
#12 02/05/2024
53.70
-0.60
 51,289 54.20 54.20 52.30 500 0 0.0
#13 26/04/2024
54.30
0.10
 67,137 55.30 55.30 53.50 500 0 0.0
#14 25/04/2024
54.20
3.70
 85,609 56 57 53.70 0 0 0
#15 24/04/2024
50.50
-1.50
 71,535 52 55.50 52 100 0 0.0
#16 23/04/2024
52
4.60
 114,068 47.40 52 47.40 100 1,000 -0.0
#17 22/04/2024
47.40
1.90
 30,672 47.50 47.60 46.40 0 0 0
#18 19/04/2024
45.50
-0.60
 31,197 46 46.50 44 500 0 0.0
#19 17/04/2024
46.10
-1.80
 30,301 46.10 47.90 46 100 0 0.0
#20 16/04/2024
47.90
1.50
 104,144 46.60 47.90 44 1,600 100 0.1
#21 15/04/2024
46.40
-5.40
 87,909 51.80 51.80 45.10 2,900 0 0.1
#22 12/04/2024
51.80
0.20
 34,808 50.90 52.50 50.70 0 0 0
#23 11/04/2024
51.60
-0.40
 29,356 50 51.60 49.50 800 300 0.0
#24 10/04/2024
52
1.30
 86,432 52 53.10 51 1,300 0 0.1
#25 09/04/2024
50.70
-1
 75,098 52 54.20 49 1,380 600 0.0
#26 08/04/2024
51.70
-7.20
 104,138 56.70 57.70 51 1,200 2,400 -0.1
#27 05/04/2024
58.90
-3.10
 99,622 61.90 61.90 57.30 2,908 0 0.2
#28 04/04/2024
62
0.90
 151,577 60.50 68.50 58 124 0 0.0
#29 03/04/2024
61.10
7.20
 181,094 54 61.10 54 311 2,000 -0.1
#30 02/04/2024
53.90
2.40
 110,227 51.20 54.10 51 0 0 0
#31 01/04/2024
51.50
0.10
 20,207 51.40 51.80 50.70 0 0 0
#32 29/03/2024
51.40
-0.30
 47,552 52.20 52.20 50 0 0 0
#33 28/03/2024
51.70
-1
 49,389 54 54.10 51.60 0 200 -0.0
#34 27/03/2024
52.70
2.30
 54,657 49.90 55 49 2,000 500 0.1
#35 26/03/2024
50.40
-0.80
 19,953 48.50 51 48.20 1,300 0 0.1
#36 25/03/2024
51.20
-0.80
 16,675 51 53 47 0 0 0
#37 22/03/2024
52
-0.40
 25,124 52.80 53 51.60 0 0 0
#38 21/03/2024
52.40
1.10
 25,547 51.40 52.50 50.50 500 0 0.0
#39 20/03/2024
51.30
1.30
 15,435 51.50 51.50 50 0 0 0
#40 19/03/2024
50
0.30
 40,668 49.70 50.10 49.10 2,100 0 0.1
#41 18/03/2024
49.70
-5.20
 65,936 54.90 54.90 47.50 400 0 0.0
#42 15/03/2024
54.90
-1.10
 48,342 56 56 51.50 0 0 0
#43 14/03/2024
56
0
 106,458 59 63 53.90 0 1,100 -0.1
#44 13/03/2024
56
6.70
 96,556 52 56 52 0 5,500 -0.3
#45 12/03/2024
49.30
5.30
 146,259 45 49.30 45 0 20,913 -1.0
#46 11/03/2024
44
3.50
 113,930 40 44.20 40 100 32,100 -1.4
#47 08/03/2024
40.50
-0.30
 30,952 42.90 42.90 40.50 1,700 9,000 -0.3
#48 07/03/2024
40.80
-0.10
 10,013 40.70 41.70 40.60 0 700 -0.0
#49 06/03/2024
40.90
0.10
 14,211 41.20 41.20 40.60 3,000 5,000 -0.1
#50 05/03/2024
40.80
-0.50
 27,470 41.70 41.70 40.80 200 7,100 -0.3
#51 04/03/2024
41.30
-0.20
 5,739 43 43 41.20 0 600 -0.0
#52 01/03/2024
41.50
-1
 90,543 41.70 41.80 39.90 200 37,500 -1.5
#53 29/02/2024
42.50
-0.40
 7,843 42.60 42.60 42 0 2,900 -0.1
#54 28/02/2024
42.90
0.10
 7,573 42.80 44 42.60 100 2,900 -0.1
#55 27/02/2024
42.80
0.90
 32,832 41.80 42.90 41.80 0 15,500 -0.7
#56 26/02/2024
41.90
-0.40
 2,502 42.30 42.30 41.70 100 1,000 -0.0
#57 23/02/2024
42.30
-0.50
 22,939 42.60 42.80 41.70 100 5,600 -0.2
#58 22/02/2024
42.80
0.30
 32,900 43 43 42.10 0 12,700 -0.5
#59 21/02/2024
42.50
0.50
 20,317 41.70 42.90 41.70 0 6,100 -0.3
#60 20/02/2024
42
0.40
 30,180 41.50 42 41.50 0 16,000 -0.7
#61 19/02/2024
41.60
0.60
 48,512 42.60 42.60 41 0 16,100 -0.7
#62 16/02/2024
41
0.30
 18,796 40.90 41 40.40 100 7,400 -0.3
#63 15/02/2024
40.70
-0.80
 15,411 41 41.20 40.60 0 5,800 -0.2
#64 07/02/2024
41.50
-0.10
 10,548 38.60 41.70 38.60 0 0 0
#65 06/02/2024
41.60
0.40
 10,261 41.70 41.70 41.10 0 0 0
#66 05/02/2024
41.20
-0.20
 30,823 41.40 41.80 41 0 0 0
#67 02/02/2024
41.40
0.40
 19,700 41.50 42 41.40 0 1,000 -0.0
#68 01/02/2024
41
0.20
 19,615 40.70 42 40.60 100 0 0.0
#69 31/01/2024
40.80
-0.30
 13,011 41.30 41.30 40.50 0 0 0
#70 30/01/2024
41.10
0
 10,651 43 47 40.20 0 0 0
#71 29/01/2024
41.10
0.10
 7,722 41.30 41.30 40.40 200 0 0.0
#72 26/01/2024
41
0.40
 9,496 41 41.30 41 0 0 0
#73 25/01/2024
40.60
-1.30
 23,252 41.90 42.80 40.50 0 0 0
#74 24/01/2024
41.90
-1.10
 24,702 42 43 41 0 0 0
#75 23/01/2024
43
0
 18,156 43.20 43.20 42.10 0 0 0
#76 22/01/2024
43
0.90
 18,484 42.40 43.80 42 0 0 0
#77 19/01/2024
42.10
0.30
 18,811 44 46 41.80 0 1,200 -0.1
#78 18/01/2024
41.80
-1.70
 32,003 44.90 44.90 41.50 100 1,800 -0.1
#79 17/01/2024
43.50
-1.40
 20,205 44.90 45.90 43.30 100 0 0.0
#80 16/01/2024
44.90
3.90
 71,661 43 45 41 0 0 0
#81 15/01/2024
41
2.40
 35,550 39 44 38.30 0 0 0
#82 12/01/2024
38.60
0
 27,705 39 39 37.80 0 2,800 -0.1
#83 11/01/2024
38.60
-0.20
 23,179 38.80 39 38.40 0 0 0
#84 10/01/2024
38.80
0.60
 19,340 38.20 38.90 38.20 0 0 0
#85 09/01/2024
38.20
-0.30
 27,348 39.20 39.20 37.70 0 0 0
#86 08/01/2024
38.50
1.50
 47,367 37.50 39 37.40 1,500 0 0.1
#87 05/01/2024
37
0
 64,105 37.90 38.90 36.90 1,000 0 0.0
#88 04/01/2024
37
1
 34,382 38 38.50 36.50 0 100 -0.0
#89 03/01/2024
36
2.70
 57,427 33.50 37 33.50 0 500 -0.0
#90 02/01/2024
33.30
0.30
 18,071 33.10 33.80 32 4,000 0 0.1
#91 29/12/2023
33
1.50
 38,128 32 33.80 31.40 1,000 0 0.0
#92 28/12/2023
31.50
0.50
 33,644 31.90 31.90 31 1,300 0 0.0
#93 27/12/2023
31
0.30
 14,335 31 32.30 31 0 0 0
#94 26/12/2023
30.70
-0.30
 7,840 31.30 31.30 30.50 400 1,500 -0.0
#95 25/12/2023
31
1.50
 29,049 29.50 31.30 29.50 0 0 0
#96 22/12/2023
29.50
0
 5,409 29 29.50 28.70 0 0 0
#97 21/12/2023
29.50
0.40
 8,239 33.20 33.20 28.40 0 0 0
#98 20/12/2023
29.10
0.10
 13,387 28.90 29.60 28 0 0 0
#99 19/12/2023
29
-0.30
 4,314 29 29 28.50 0 0 0
#100 18/12/2023
29.30
-0.30
 1,438 30 30 29.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc