Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	10.70	35,700	10.60	10.80	10.50	0	0	0
12/03/2026	10.60	14,500	10.60	10.80	10.50	0	0	0
11/03/2026	10.80	90,300	10.50	10.90	10.30	0	0	0
10/03/2026	10.60	36,600	10.60	11	10.40	0	0	0
09/03/2026	10.10	160,400	11.50	11.50	9.70	0	0	0
06/03/2026	11.50	31,200	11.60	11.70	11.10	0	0	0
05/03/2026	11.70	15,700	11.80	11.80	11.50	0	0	0
04/03/2026	11.70	105,400	12	12	11.30	0	0	0
03/03/2026	12	53,900	12	12.10	11.70	0	0	0
02/03/2026	11.70	84,600	12	12.30	11.20	0	0	0
27/02/2026	12.30	36,000	12.40	12.40	12.10	0	0	0
26/02/2026	12.30	12,200	12.40	12.40	12.10	0	0	0
25/02/2026	12.40	29,100	12.30	12.50	12.20	0	0	0
24/02/2026	12	62,900	12.60	12.90	11.80	0	0	0
23/02/2026	12.60	49,100	13.10	13.50	12.40	0	0	0
13/02/2026	12.60	36,200	12.50	12.70	12.20	0	0	0
12/02/2026	12.40	26,500	12.60	12.70	12.10	0	0	0
11/02/2026	12.40	82,700	12.20	13.70	12.10	0	0	0
10/02/2026	12	23,300	12.20	12.30	11.80	0	0	0
09/02/2026	11.90	35,100	12.10	12.20	11.80	0	0	0
06/02/2026	12.10	131,000	12.20	12.20	11.80	0	0	0
05/02/2026	12.30	66,900	12.40	12.40	12.10	0	0	0
04/02/2026	12.30	53,600	12.30	12.50	12.10	0	0	0
03/02/2026	12.50	104,400	12.20	12.60	12.10	0	0	0
02/02/2026	12.40	179,400	12.60	12.60	11.90	0	0	0
30/01/2026	12.70	47,900	12.40	12.70	12.40	0	0	0
29/01/2026	12.40	16,300	12.50	12.80	12.30	0	0	0
28/01/2026	12.50	56,400	12.60	12.80	12.10	0	0	0
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

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 (2026-02-11)	-1.80	-14.52%	927,300	0	0	10.10 12.60 10.70
2 tháng (2026-01-12)	-2.30	-17.83%	2,829,500	0	0	10.10 13.60 10.70
3 tháng (2025-12-15)	-2.60	-19.70%	3,434,800	0	0	10.10 13.60 10.70
6 tháng (2025-09-15)	-4.36	-29.13%	6,283,400	0	0	10.10 15.04 10.70
12 tháng (2025-03-18)	-3.89	-26.85%	13,709,700	0	0	10.10 16.26 10.70
24 tháng (2024-03-25)	-4.87	-31.48%	23,257,763	0	0	10.10 18.28 10.70
36 tháng (2023-03-29)	-6.24	-37.06%	31,804,833	0	0	10.10 18.80 10.70
60 tháng (2021-04-08)	-16.23	-60.49%	43,848,361	0	0	10.10 26.83 10.70

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

THỐNG KÊ GIAO DỊCH