CTCP Tư vấn Thiết kế Viettel (vtk)

57.70
0.20
(0.35%)
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
(2025-04-16) 		4.60 8.68% 191,800 -7,600 0.1
50.30
57.70
57.70
2 tháng
(2025-03-17) 		-9 -13.51% 565,400 -3,400 0.3
43.80
67.40
57.70
3 tháng
(2025-02-17) 		-11.40 -16.52% 933,300 -1,500 0.4
43.80
70.50
57.70
6 tháng
(2024-11-18) 		-13 -18.41% 3,957,699 66,116 5.5
43.80
79.20
57.70
12 tháng
(2024-05-21) 		-15.70 -21.42% 13,634,364 55,941 4.8
43.80
95.44
57.70
24 tháng
(2023-05-29) 		40.12 229.61% 19,651,941 2,268 -1.8
16.44
95.44
57.70
36 tháng
(2022-06-01) 		40.29 232.84% 20,182,010 26,821 -1.0
12.21
95.44
57.70
60 tháng
(2020-06-11) 		47.97 498.43% 23,673,861 29,346 -1.6
7.77
95.44
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
57.70
 31,300 57.50 58.10 57 100 4,200 0
15/05/2025
57.60
 12,700 57.10 57.60 57.10 0 0 0
14/05/2025
57.50
 24,300 56.30 57.80 56 0 3,300 0
13/05/2025
56
 16,000 55.80 56.50 55.80 0 2,300 0
12/05/2025
55.60
 3,700 55.80 55.80 55.20 100 600 0
09/05/2025
55.20
 13,400 55.60 56 55.20 100 1,700 0
08/05/2025
55.80
 7,700 55.90 55.90 55.20 100 1,200 0
07/05/2025
55.90
 3,600 56 56.40 55.90 0 300 0
06/05/2025
56
 16,200 55.50 56.70 55.50 0 0 0
05/05/2025
55.20
 4,100 55.50 55.50 55 0 0 0
29/04/2025
55
 6,000 56.90 56.90 54.20 1,100 0 0.1
28/04/2025
55.80
 4,300 59.70 59.70 55.50 0 0 0
25/04/2025
55.50
 7,100 57.20 57.20 55.40 0 0 0
24/04/2025
57
 24,300 56.20 58.70 55 0 200 -0.0
23/04/2025
55.10
 8,800 51.30 56 51 100 100 -0.0
22/04/2025
50.30
 4,900 53 53 49.30 200 0 0.0
21/04/2025
53
 5,400 52.70 54.70 52.70 100 0 0.0
18/04/2025
54.90
 3,300 54.10 56.50 54.10 100 0 0.0
17/04/2025
53.50
 9,600 54.10 54.10 53.50 0 0 0
16/04/2025
53
 16,400 53.90 55.40 50.10 200 0 0.0
15/04/2025
54.50
 17,600 57.40 57.40 54 100 700 -0.0
14/04/2025
56.60
 11,300 56.80 57.80 56.50 100 100 0
11/04/2025
56.50
 27,400 57.40 57.50 53.40 700 400 0.0
10/04/2025
50.10
 1,500 50 50.10 50 100 200 -0.0
09/04/2025
43.80
 27,300 41 46 39.70 100 0 0.0
08/04/2025
45.30
 25,300 51 51.30 44 100 900 -0.0
04/04/2025
54
 22,100 50 55.20 49 400 0 0.0
03/04/2025
51.30
 70,500 59 59 51.20 300 100 0.0
02/04/2025
60
 10,200 59.10 61 59 0 100 -0.0
01/04/2025
60
 5,100 58.80 60.50 58.80 0 0 0
31/03/2025
60
 7,900 61 61 59.90 0 0 0
28/03/2025
60.50
 9,300 60.10 63.50 60.10 0 0 0
27/03/2025
61.50
 22,100 62.40 62.40 58 1,000 0 0.1
26/03/2025
62.40
 23,400 63.60 63.60 62 600 0 0.0
25/03/2025
63
 23,300 65.20 65.20 62.40 300 0 0.0
24/03/2025
65.20
 10,800 66.20 66.20 65.10 300 0 0.0
21/03/2025
66.20
 10,900 67.90 67.90 65.80 100 200 -0.0
20/03/2025
65.40
 13,000 66.20 66.20 65.30 400 0 0.0
19/03/2025
66
 8,300 67.10 67.10 65.60 700 0 0.0
18/03/2025
67.40
 8,200 66.80 67.40 66.40 0 0 0
17/03/2025
66.60
 18,100 67.50 67.50 66.50 1,600 0 0
14/03/2025
67.20
 16,200 68.60 68.80 67.10 1,300 0 0.1
13/03/2025
67.10
 19,400 67.90 71.50 66.90 1,300 0 0.1
12/03/2025
67.70
 32,600 68.70 68.70 67.60 300 0 0.0
11/03/2025
68.60
 20,600 69 69 68.50 100 0 0.0
10/03/2025
69.50
 11,400 70.90 70.90 69.10 0 0 0
07/03/2025
69.80
 9,700 70 70 69.60 0 0 0
06/03/2025
70.50
 16,600 70 71.80 69.20 0 0 0
05/03/2025
69
 10,100 69.80 70 68.30 0 0 0
04/03/2025
69.90
 17,900 70 70 69.10 0 0 0
03/03/2025
70
 14,700 69.80 71 69.40 0 0 0
28/02/2025
69.90
 16,700 69 70 68.50 100 1,600 -0.1
27/02/2025
69.30
 8,800 69.50 69.50 68.10 200 0 0.0
26/02/2025
69
 36,000 68.20 70 68.10 100 2,200 -0.1
25/02/2025
68.40
 15,200 68.30 68.50 68 600 0 0.0
24/02/2025
68.30
 26,200 69.70 69.70 68 500 0 0.0
21/02/2025
69.70
 21,200 69.90 70 69.50 0 0 0
20/02/2025
69.90
 12,600 70.80 70.80 69.80 200 0 0.0
19/02/2025
70.10
 24,900 77.50 77.50 69.60 0 500 -0.0
18/02/2025
69.30
 18,900 68.70 69.70 68.70 1,500 0 0.1
17/02/2025
69
 18,200 70 70 69 0 0 0
14/02/2025
70
 25,400 69.60 71.60 69.20 1,000 0 0.1
13/02/2025
70
 20,500 70.10 70.10 69 0 0 0
12/02/2025
70.20
 21,359 70 70.50 69.50 0 1,200 -0.1
11/02/2025
70
 22,535 69.40 70.20 69.40 0 0 0
10/02/2025
69.40
 83,768 72.50 72.50 69 3,800 0 0.3
07/02/2025
73
 24,925 73.60 73.60 72 6,100 100 0.4
06/02/2025
73
 53,738 73 75 73 14,300 0 1.1
05/02/2025
72.80
 20,408 73 73 72 0 0 0
04/02/2025
72.50
 54,705 72.40 73.40 71.60 200 0 0.0
03/02/2025
71.70
 68,100 73.80 73.80 71.50 400 0 0
24/01/2025
73.80
 128,899 78.30 78.30 73.50 1,300 300 0.1
23/01/2025
77.90
 75,256 79.20 80.50 76.50 20,450 1,000 1.5
22/01/2025
79.20
 196,352 74.10 82 74 25,900 10,600 1.2
21/01/2025
73.90
 140,416 71.90 78 71 0 0 0
20/01/2025
70.30
 26,840 71.40 71.80 70.20 0 80 -0.0
17/01/2025
71.40
 90,575 69 72.50 69 0 200 -0.0
16/01/2025
69
 18,356 67.20 69.30 67.20 100 2,100 -0.1
15/01/2025
67.30
 24,533 67.80 67.80 67 200 0 0.0
14/01/2025
67.50
 10,430 67.30 68.60 67.30 0 0 0
13/01/2025
67.30
 27,765 68 68 66.50 300 0 0.0
10/01/2025
68
 23,537 68.60 68.60 67.50 100 100 -0
09/01/2025
68.60
 13,628 69.10 69.10 68.10 0 0 0
08/01/2025
69.10
 56,460 69.80 69.80 68.10 0 0 0
07/01/2025
70
 43,849 71.30 71.50 69.60 900 0 0.1
06/01/2025
71.40
 59,771 69.60 71.60 69.60 0 0 0
03/01/2025
69.60
 32,859 69.10 70.90 69.10 0 0 0
02/01/2025
69.20
 17,201 68.90 69.60 68.50 0 0 0
31/12/2024
68.30
 15,731 68.90 68.90 68 0 0 0
30/12/2024
68
 43,364 67.50 68.50 67.40 100 0 0.0
27/12/2024
68.60
 92,824 69 70.80 60.50 700 0 0.0
26/12/2024
70.90
 42,684 71.60 71.70 70.90 100 0 0.0
25/12/2024
71.60
 76,401 71.80 74 71 900 0 0.1
24/12/2024
71.70
 76,015 73.90 73.90 70.90 300 0 0.0
23/12/2024
73
 78,189 72 75.40 71.90 0 900 -0.1
20/12/2024
71.90
 168,800 70 72.10 68.90 100 0 0.0
19/12/2024
68.60
 60,284 68.50 69.90 67.20 0 0 0
18/12/2024
68.30
 19,833 68.80 69.20 68 0 0 0
17/12/2024
68.40
 22,541 68.40 69.50 68.40 0 0 0
16/12/2024
68.50
 13,639 68.50 68.90 68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |