CTCP Tư vấn Thiết kế Viettel (vtk)

51.70
0
(0%)

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
(2025-09-08)
-1.50 -2.80% 78,200 2,200 0.1
49.60
53.80
52
2 tháng
(2025-08-11)
-4.60 -8.13% 246,200 3,800 0.2
49.60
56.60
52
3 tháng
(2025-07-10)
-6.90 -11.71% 594,000 -400 -0.0
49.60
58.90
52
6 tháng
(2025-04-11)
-3.09 -5.60% 1,405,200 -47,000 0.0
49.04
59.67
52
12 tháng
(2024-10-14)
-6.79 -11.55% 6,635,363 23,516 5.2
42.71
77.22
52
24 tháng
(2023-10-19)
33.20 176.57% 20,307,517 -162,076 -4.3
18.42
93.05
52
36 tháng
(2022-10-24)
35.29 211.16% 21,088,033 -14,379 -1.1
11.91
93.05
52
60 tháng
(2020-11-03)
41.68 403.94% 24,243,732 -32,554 -2.1
9.82
93.05
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2025
51.70
400 50 51.70 50 0 0 0
08/10/2025
52
1,100 51.50 52 51.50 0 0 0
07/10/2025
52
2,400 50 52 50 0 0 0
06/10/2025
50
1,500 49.70 50.80 49.70 0 0 0
03/10/2025
49.60
6,300 50.80 50.80 49.60 300 0 0.0
02/10/2025
51
5,600 51.70 51.70 50.80 600 0 0.0
01/10/2025
51.70
300 51.70 51.70 51.70 0 0 0
30/09/2025
51.30
3,200 52.10 52.10 51.30 0 0 0
29/09/2025
52.10
3,600 52 52.20 52 200 0 0.0
26/09/2025
52.10
1,500 54 54 52 0 0 0
25/09/2025
52.20
10,000 52.50 52.90 52 100 0 0.0
24/09/2025
52.40
800 52.40 52.40 52.40 0 0 0
23/09/2025
52.50
6,200 52.40 52.50 52 0 0 0
22/09/2025
52.50
4,700 53 53 52.50 0 0 0
19/09/2025
53
4,100 53.30 53.30 53 100 0 0.0
18/09/2025
53.30
700 53.20 53.30 53.20 0 0 0
17/09/2025
53.80
4,600 53 53.80 53 200 0 0.0
16/09/2025
53.40
2,300 53.50 53.50 53 0 0 0
15/09/2025
53
3,800 53 53 52.70 200 0 0.0
12/09/2025
52.80
4,200 52.60 52.80 52.50 100 0 0.0
11/09/2025
53
4,500 52.80 53 52 200 0 0.0
10/09/2025
52.80
1,100 52.80 52.80 52.80 0 0 0
09/09/2025
52.80
3,400 53.60 53.60 52.50 200 200 0.0
08/09/2025
53.50
3,400 54.20 54.30 53.50 200 0 0.0
05/09/2025
54.50
4,300 54.50 54.50 53.90 200 0 0.0
04/09/2025
54.80
4,400 54.30 54.80 54.20 100 0 0.0
03/09/2025
54.40
13,700 54.20 54.90 54.10 100 1,000 -0.0
29/08/2025
54.20
4,200 54.30 54.50 53.80 100 0 0.0
28/08/2025
54.20
5,300 54.80 55 54.10 0 600 0
27/08/2025
54.50
4,200 54.40 54.50 53.90 200 0 0.0
26/08/2025
54.50
4,100 52 55 52 800 0 0.0
25/08/2025
52
9,100 52.50 52.50 51.80 200 0 0.0
22/08/2025
52.90
9,600 53.30 53.30 52 0 100 -0.0
21/08/2025
53.60
7,200 53.50 53.80 53 100 0 0.0
20/08/2025
53
17,000 54.20 54.20 53 400 0 0.0
19/08/2025
54.30
10,600 54.90 54.90 54 300 0 0
18/08/2025
54
5,600 55.20 55.30 54 100 0 0
15/08/2025
55
6,800 55 56.20 55 100 0 0
14/08/2025
55.30
18,600 56.10 56.20 55 200 0 0
13/08/2025
55.90
11,500 56.40 56.40 55.60 0 0 0
12/08/2025
56.10
23,200 56.20 57.50 55.80 200 0 0.0
11/08/2025
56.60
8,600 57 57 56.30 200 0 0.0
08/08/2025
57.50
38,700 55.90 58 55.70 200 0 0.0
07/08/2025
55.70
13,600 56 56.50 55.60 100 100 0
06/08/2025
56.20
12,100 55.30 56.30 55.20 0 0 0
05/08/2025
55.30
10,200 55 55.50 55 100 100 -0
04/08/2025
55.40
6,200 55.30 55.40 55.30 300 0 0.0
01/08/2025
55.50
10,100 55.10 56 55 0 0 0
31/07/2025
55.40
13,500 56 56 55 300 0 0.0
30/07/2025
56.70
15,100 56 57.20 55.80 0 0 0
29/07/2025
56
34,200 57.20 57.20 56 200 0 0.0
28/07/2025
56.60
29,300 57 57.90 56.60 0 1,000 -0.1
25/07/2025
57.10
10,800 56.60 57.90 56.50 0 100 -0.0
24/07/2025
56.50
10,900 56.70 56.80 56.40 0 0 0
23/07/2025
57
16,000 56.60 57.90 56.20 200 5,200 -0.3
22/07/2025
56.70
12,200 56.80 56.80 56.40 100 0 0.0
21/07/2025
56.70
22,100 57.50 57.50 56.60 100 0 0.0
18/07/2025
57.50
25,700 57.50 57.50 57 200 0 0.0
17/07/2025
57.70
12,200 58 58 57.50 0 0 0
16/07/2025
57.60
5,000 57.50 58.30 57.50 100 0 0.0
15/07/2025
57.50
16,900 58 58.40 57 300 0 0.0
14/07/2025
58.20
6,200 58.10 58.20 57.60 0 0 0
11/07/2025
58
15,000 58.80 58.80 57.90 100 0 0.0
10/07/2025
58.90
11,800 58.60 59 58.40 0 0 0
09/07/2025
58.60
11,500 58.60 59 58 100 0 0.0
08/07/2025
58.80
11,100 59 59.20 58 200 600 0
07/07/2025
59
10,800 59.40 59.40 58.80 0 0 0
04/07/2025
59.40
11,500 59.20 59.40 58.90 200 0 0
03/07/2025: Cổ tức tiền mặt tỉ lệ: 15%
03/07/2025
58.70
14,300 58 60.50 58 0 0 0
02/07/2025
58.50
16,200 58.79 59.38 58.50 0 0 0
01/07/2025
58.79
23,500 59.96 61.23 50.90 400 0 0
30/06/2025
59.67
26,700 58.21 60.06 58.21 0 200 0
27/06/2025
57.82
26,400 57.43 57.92 56.84 600 100 0
26/06/2025
56.65
39,200 55.58 56.75 55.58 700 0 0
25/06/2025
54.89
10,400 55.38 55.58 54.80 400 100 0
24/06/2025
54.99
6,300 55.09 55.58 54.60 0 0 0
23/06/2025
55.09
2,100 53.63 55.58 53.63 0 0 0
20/06/2025
53.72
17,300 55.28 55.28 53.63 0 5,000 0
19/06/2025
54.70
8,700 55.58 55.58 54.70 0 2,800 0
18/06/2025
55.58
22,100 55.87 55.87 55.09 0 2,600 0
17/06/2025
55.67
19,000 56.06 56.45 55.58 100 3,600 0
16/06/2025
56.16
9,000 56.06 56.55 54.99 0 0 0
13/06/2025
55.38
28,300 56.55 56.55 54.60 0 5,700 0
12/06/2025
56.26
14,300 56.55 57.04 56.16 0 2,700 0
11/06/2025
56.16
59,400 53.72 57.92 53.72 0 9,300 0
10/06/2025
53.14
7,600 52.65 54.11 52.65 100 1,300 0
09/06/2025
52.75
3,500 54.21 54.21 52.65 100 800 0
06/06/2025
53.53
7,700 54.41 54.60 53.53 0 800 0
05/06/2025
53.24
6,000 53.72 54.11 53.24 0 1,100 0
04/06/2025
53.14
4,900 52.65 54.60 52.65 0 0 0
03/06/2025
52.85
7,400 52.85 54.50 52.65 500 1,500 0
02/06/2025
52.65
2,100 54.02 54.02 52.46 0 0 0
30/05/2025
52.65
4,600 49.24 52.85 48.95 0 200 0
29/05/2025
53.63
13,400 54.50 54.50 53.63 100 2,100 0
28/05/2025
53.63
14,800 56.45 56.45 53.63 400 1,400 0
27/05/2025
54.11
5,300 50.31 54.31 50.31 0 800 0
26/05/2025
53.63
15,300 52.26 53.63 45.83 0 0 0
23/05/2025
53.72
2,800 54.21 54.21 53.63 100 0 0
22/05/2025
54.11
10,100 54.60 54.70 53.63 0 0 0
21/05/2025
54.70
5,000 54.80 54.80 54.60 0 0 0
20/05/2025
54.80
18,500 55.48 55.48 54.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |