CTCP Du lịch Vietourist (vtd)

7.90
0.10
(1.28%)
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
(2024-08-20) 		-0.40 -4.82% 1,771,000 0 0
7.90
9.10
7.90
2 tháng
(2024-07-22) 		-0.40 -4.82% 2,371,600 0 0
7.50
9.10
7.90
3 tháng
(2024-06-21) 		-0.90 -10.23% 3,383,100 0 0
7.50
9.10
7.90
6 tháng
(2024-03-25) 		0 0% 10,904,457 0 0
7.50
10.30
7.90
12 tháng
(2023-09-25) 		-0.80 -9.20% 18,250,068 0 0
7
10.30
7.90
24 tháng
(2022-09-30) 		-3.80 -32.48% 42,868,476 0 0
7
13.90
7.90
36 tháng
(2021-10-05) 		-7.50 -48.70% 89,326,335 0 0
7
26.40
7.90
60 tháng
(2019-11-06) 		-4.10 -34.17% 151,822,819 0 0
7
35.60
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
13.20
 237,793 13.50 14.90 13.20 0 0 0
15/09/2020
13.50
 331,700 12.90 14.10 12.70 0 0 0
14/09/2020
12.90
 135,400 12.20 12.90 11.40 0 0 0
11/09/2020
12.20
 181,300 11.50 12.30 10.10 0 0 0
10/09/2020
11.50
 259,000 11.80 12 10 0 0 0
09/09/2020
11.80
 42,300 11.80 11.90 11.50 0 0 0
08/09/2020
11.80
 66,744 11.90 12 11.30 0 0 0
07/09/2020
11.90
 198,400 12 12.30 11.70 0 0 0
04/09/2020
12
 127,849 12.30 12.30 11.70 0 0 0
03/09/2020
12.30
 214,900 12.50 13 12 0 0 0
01/09/2020
12.50
 167,000 12.40 13 12.30 0 0 0
31/08/2020
12.40
 128,222 13.10 13.10 12 0 0 0
28/08/2020
13.10
 194,400 13.60 13.80 13 0 0 0
27/08/2020
13.60
 253,912 14.20 15 13 0 0 0
26/08/2020
14.20
 149,500 13.20 14.20 13.20 0 0 0
25/08/2020
13.20
 157,400 11.80 13.20 11.30 0 0 0
24/08/2020
11.80
 163,471 12.50 12.50 11.30 0 0 0
21/08/2020
12.50
 135,740 13.10 13.30 11.80 0 0 0
20/08/2020
13.10
 34,743 13.30 13.40 13.10 0 0 0
19/08/2020
13.30
 42,500 13.50 13.50 13.20 0 0 0
18/08/2020
13.50
 54,100 14 14 13.20 0 0 0
17/08/2020
14
 150,100 13.90 14.40 13.30 0 0 0
14/08/2020
13.90
 34,035 13.80 14.10 13.70 0 0 0
13/08/2020
13.80
 31,100 13.80 14 13.70 0 0 0
12/08/2020
13.80
 110,500 14.10 14.20 12.50 0 0 0
11/08/2020
14.10
 23,423 14.30 14.40 14 0 0 0
10/08/2020
14.30
 41,916 14.70 16.69 14.20 0 0 0
07/08/2020
14.70
 29,710 14.50 14.80 14.50 0 0 0
06/08/2020
14.50
 63,330 14.50 14.80 14.20 0 0 0
05/08/2020
14.50
 56,410 15 15.30 14.40 0 0 0
04/08/2020
15
 69,386 15.70 16.20 15 0 0 0
03/08/2020
15.70
 137,870 15.50 16.50 15.50 0 0 0
31/07/2020
15.50
 46,811 15 15.90 15 0 0 0
30/07/2020
15
 44,367 14.60 15.10 14.60 0 0 0
29/07/2020
14.60
 181,570 16 16 13.70 0 0 0
28/07/2020
16
 78,021 16.40 16.40 16 0 0 0
27/07/2020
16.40
 191,510 19.30 19.40 16.40 0 0 0
24/07/2020
19.30
 137,200 19 19.40 18.50 0 0 0
23/07/2020
19
 144,200 18.40 19.40 18.30 0 0 0
22/07/2020
18.40
 132,500 18.10 18.40 17.50 0 0 0
21/07/2020
18.10
 174,700 17.70 18.10 16.90 0 0 0
20/07/2020
17.70
 152,000 18.50 18.60 17 0 0 0
17/07/2020
18.50
 41,102 18.60 18.80 18.40 0 0 0
16/07/2020
18.60
 63,301 19 19.10 18.40 0 0 0
15/07/2020
19
 30,690 19.10 19.20 18.90 0 0 0
14/07/2020
19.10
 63,200 19.20 19.60 19 0 0 0
13/07/2020
19.20
 168,600 18.70 19.90 19 0 0 0
10/07/2020
18.70
 103,900 19.20 19.30 18.60 0 0 0
09/07/2020
19.20
 100,200 19.10 19.20 18.40 0 0 0
08/07/2020
19.10
 97,700 19.60 19.60 18.30 0 0 0
07/07/2020
19.60
 302,850 19.90 21 18.20 0 0 0
06/07/2020
19.90
 99,100 19.10 20.10 19.10 0 0 0
03/07/2020
19.10
 60,800 19.40 19.40 18.80 0 0 0
02/07/2020
19.40
 185,930 19.10 19.50 17.50 0 0 0
01/07/2020
19.10
 60,551 20.10 20.10 19.10 0 0 0
30/06/2020
20.10
 89,650 20.40 20.60 20 0 0 0
29/06/2020
20.40
 168,560 21 21.70 20.20 0 0 0
26/06/2020
21
 190,100 20.50 22.30 20.50 0 0 0
25/06/2020
20.50
 47,306 20.40 20.50 20.20 0 0 0
24/06/2020
20.40
 76,110 20.60 20.60 20 0 0 0
23/06/2020
20.60
 118,104 21.20 21.20 20 0 0 0
22/06/2020
21.20
 115,600 21.60 22 20.90 0 0 0
19/06/2020
21.60
 132,761 21.50 22.50 21.40 0 0 0
18/06/2020
21.50
 87,702 20.80 21.80 20.80 0 0 0
17/06/2020
20.80
 50,100 20.50 21.10 20.60 0 0 0
16/06/2020
20.50
 106,100 20.10 21.20 20 0 0 0
15/06/2020
20.10
 113,350 21.90 21.90 20.10 0 0 0
12/06/2020
21.90
 100,400 24.50 24.50 21.80 0 0 0
11/06/2020
24.50
 153,870 25.10 25.20 24.20 0 0 0
10/06/2020
25.10
 224,500 27.40 27.40 25 0 0 0
09/06/2020
27.40
 172,700 29.80 29.80 27.20 0 0 0
08/06/2020
29.80
 212,300 28.20 30.30 26.80 0 0 0
05/06/2020
28.20
 214,900 24.80 28.20 24.60 0 0 0
04/06/2020
24.80
 56,800 24.70 24.90 24.30 0 0 0
03/06/2020
24.70
 91,700 24.30 24.70 23.80 0 0 0
02/06/2020
24.30
 53,300 25.40 25.40 24.30 0 0 0
01/06/2020
25.40
 49,400 26.30 26.40 25.30 0 0 0
29/05/2020
26.30
 20,900 26.80 26.80 26.30 0 0 0
28/05/2020
26.80
 41,700 27.50 27.50 26.20 0 0 0
27/05/2020
27.50
 22,900 27.30 27.50 27.20 0 0 0
26/05/2020
27.30
 51,100 28.20 28.20 27.20 0 0 0
25/05/2020
28.20
 36,800 29.20 29.20 28.20 0 0 0
22/05/2020
29.20
 31,700 29.30 29.40 29 0 0 0
21/05/2020
29.30
 56,200 30.30 30.40 29.10 0 0 0
20/05/2020
30.30
 36,000 30.80 30.80 30.20 0 0 0
19/05/2020
30.80
 41,500 30.90 31.40 30.30 0 0 0
18/05/2020
30.90
 34,300 30.30 30.90 30.30 0 0 0
15/05/2020
30.30
 37,500 31.40 31.50 30.30 0 0 0
14/05/2020
31.40
 31,500 31.80 31.90 31.20 0 0 0
13/05/2020
31.80
 57,000 32.50 32.70 31.70 0 0 0
12/05/2020
32.50
 33,800 32.20 32.60 32.20 0 0 0
11/05/2020
32.20
 31,300 32.20 32.60 32.20 0 0 0
08/05/2020
32.20
 46,100 32.50 32.50 32.10 0 0 0
07/05/2020
32.50
 25,400 32.40 32.50 32.40 0 0 0
06/05/2020
32.40
 21,800 32.30 32.40 32.30 0 0 0
05/05/2020
32.30
 39,644 32.90 32.90 32 0 0 0
04/05/2020
32.90
 20,000 33.40 33.40 30 0 0 0
29/04/2020
33.40
 73,400 33.60 33.70 32.90 0 0 0
28/04/2020
33.60
 75,700 33.40 33.90 33.40 0 0 0
27/04/2020
33.40
 65,100 33.20 33.60 33.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |