CTCP Tư vấn Thiết kế Viettel (vtk)

48.50
-0.80
(-1.62%)
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
(2025-11-12) 		-1.60 -3.14% 72,400 300 0.0
48.50
51.70
48.50
2 tháng
(2025-10-13) 		-0.70 -1.40% 265,400 4,700 0.2
47.80
54
48.50
3 tháng
(2025-09-15) 		-3.70 -6.98% 342,900 6,600 0.3
47.80
54
48.50
6 tháng
(2025-06-16) 		-6.86 -12.22% 1,161,400 -7,800 0.2
47.80
59.67
48.50
12 tháng
(2024-12-17) 		-17.39 -26.08% 4,450,531 24,970 5.2
42.71
77.22
48.50
24 tháng
(2023-12-25) 		19.56 65.78% 20,086,560 -194,873 -4.9
29.45
93.05
48.50
36 tháng
(2022-12-28) 		33.31 208.29% 21,330,204 -9,779 -0.9
15.95
93.05
48.50
60 tháng
(2021-01-07) 		37.02 301.63% 23,715,282 -127,454 -4.6
9.82
93.05
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2021
13.32
 537 13.32 13.32 12.91 0 0 0
08/12/2021
13.23
 612 12.95 13.23 12.95 400 0 0.0
07/12/2021
13.28
 4,376 13.32 13.32 12.45 0 0 0
06/12/2021
13.28
 1,949 13.32 13.32 13.28 0 0 0
03/12/2021
13.28
 2,600 13.32 13.32 13.28 0 0 0
02/12/2021
13.32
 6,009 13.18 13.37 13.18 0 0 0
01/12/2021
13.28
 348 13.18 13.37 13.18 0 0 0
30/11/2021
13.37
 1,300 13.55 13.55 13.37 0 0 0
29/11/2021
13.32
 851 13.28 13.32 13.28 0 0 0
26/11/2021
13.28
 5,697 13.32 13.37 13.28 0 2,000 -0.1
25/11/2021
13.37
 7,379 13.32 13.37 13.28 0 3,100 -0.1
24/11/2021
13.32
 3,210 13.32 13.37 13.28 0 1,600 -0.0
23/11/2021
13.32
 2,861 13.00 13.32 13.00 0 1,200 -0.0
22/11/2021
13.14
 1,174 13.37 13.37 13.09 0 0 0
19/11/2021
12.77
 4,811 13.42 13.42 12.77 0 1,100 -0.0
18/11/2021
13.46
 6,702 13.37 13.46 13.37 0 3,200 -0.1
17/11/2021
13.37
 3,820 13.37 13.60 13.37 0 300 -0.0
16/11/2021
13.37
 3,262 13.37 13.37 13.32 0 0 0
15/11/2021
13.37
 2,700 13.42 13.42 13.37 0 0 0
12/11/2021
13.42
 4,200 13.37 13.46 13.37 0 0 0
11/11/2021
13.42
 400 13.42 13.42 13.42 0 0 0
10/11/2021
13.46
 500 13.46 13.46 13.46 0 0 0
09/11/2021
13.42
 1,100 13.83 13.83 13.42 0 0 0
08/11/2021
13.42
 3,900 13.37 13.42 13.37 0 0 0
05/11/2021
13.60
 300 13.37 13.78 13.37 0 0 0
04/11/2021
13.60
 3,200 13.42 13.60 13.32 100 0 0.0
03/11/2021
13.46
 2,300 13.55 13.55 13.37 0 300 -0.0
02/11/2021
13.51
 5,400 13.60 13.60 13.32 0 0 0
01/11/2021
13.37
 4,400 13.60 13.60 13.37 200 0 0.0
29/10/2021
13.37
 3,300 13.74 13.74 13.37 300 0 0.0
28/10/2021
13.37
 5,200 13.37 13.37 13.37 0 0 0
27/10/2021
13.37
 10,900 13.37 13.42 13.37 0 0 0
26/10/2021
13.37
 2,600 13.65 13.78 13.37 0 0 0
25/10/2021
13.37
 5,100 13.37 13.37 13.37 300 0 0.0
22/10/2021
13.42
 1,900 13.37 13.42 13.32 0 0 0
21/10/2021
13.51
 0 13.51 13.51 13.51 0 0 0
20/10/2021
13.51
 0 13.51 13.51 13.51 0 0 0
19/10/2021
13.46
 600 13.51 13.51 13.46 0 0 0
18/10/2021
13.42
 1,220 13.42 13.60 13.42 0 0 0
15/10/2021
13.37
 2,100 13.37 13.37 13.37 0 0 0
14/10/2021
13.37
 1,087 13.37 13.37 13.37 0 0 0
13/10/2021
13.42
 0 13.42 13.42 13.42 0 0 0
12/10/2021
13.42
 3,502 13.46 13.46 13.42 0 0 0
11/10/2021
13.42
 700 13.42 13.42 13.42 0 0 0
08/10/2021
13.60
 4,100 13.46 13.60 13.37 0 0 0
07/10/2021
13.69
 230 13.69 13.69 13.69 0 0 0
06/10/2021
13.37
 2,000 13.46 13.46 13.37 0 0 0
05/10/2021
13.51
 2,400 13.60 13.60 13.51 0 0 0
04/10/2021
13.46
 1,300 13.37 13.46 13.37 0 0 0
01/10/2021
13.37
 700 13.37 13.37 13.37 0 0 0
30/09/2021
13.37
 1,035 13.37 13.37 13.32 300 0 0.0
29/09/2021
13.37
 400 13.37 13.37 13.37 0 0 0
28/09/2021
13.42
 1,901 13.42 13.42 13.42 0 0 0
27/09/2021
13.42
 0 13.42 13.42 13.42 0 0 0
24/09/2021
13.42
 1,300 13.42 13.42 13.37 0 0 0
23/09/2021
13.42
 2,000 13.42 13.46 13.37 0 0 0
22/09/2021
13.46
 2,500 13.42 13.46 13.42 0 0 0
21/09/2021
13.42
 801 13.42 13.42 13.42 0 0 0
20/09/2021
13.46
 2,300 13.42 13.65 13.42 0 900 -0.0
17/09/2021
13.60
 2,000 13.37 13.60 13.37 0 0 0
16/09/2021
13.37
 100 13.37 13.37 13.37 0 0 0
15/09/2021
13.60
 400 13.60 13.60 13.60 0 0 0
14/09/2021
13.60
 1,811 13.78 13.78 13.60 0 0 0
13/09/2021
13.23
 4,612 13.97 13.97 13.23 0 0 0
10/09/2021
13.78
 4,609 14.01 14.01 13.60 0 0 0
09/09/2021
13.65
 300 13.60 13.65 13.60 0 0 0
08/09/2021
13.65
 22 13.65 13.65 13.65 0 0 0
07/09/2021
13.42
 1,134 13.60 13.83 13.42 0 0 0
06/09/2021
13.55
 3,800 13.37 13.55 13.37 0 0 0
01/09/2021
13.55
 2,700 13.60 13.60 13.37 0 0 0
31/08/2021
13.55
 911 13.83 13.83 13.37 0 0 0
30/08/2021
13.37
 1,132 13.37 13.37 13.37 0 0 0
27/08/2021
13.37
 1,100 13.37 13.37 13.37 0 0 0
26/08/2021
13.42
 3,736 13.32 13.46 13.32 200 0 0.0
25/08/2021
13.37
 2,500 13.37 13.37 13.37 100 0 0.0
24/08/2021
13.37
 2,900 13.37 13.51 13.37 0 0 0
23/08/2021
13.37
 4,600 11.57 13.60 11.57 0 0 0
20/08/2021
13.74
 500 13.78 13.78 13.37 0 0 0
19/08/2021
13.55
 2,425 13.65 13.65 13.55 0 0 0
18/08/2021
13.78
 4,900 13.60 13.78 13.60 0 0 0
17/08/2021
13.55
 3,600 13.55 13.55 13.37 0 0 0
16/08/2021
13.55
 6,010 13.46 13.65 13.46 900 0 0.0
13/08/2021
13.88
 9,400 13.74 13.92 13.74 400 0 0.0
12/08/2021
14.11
 4,561 13.37 14.25 13.37 0 0 0
11/08/2021
14.71
 1,400 14.43 14.71 14.38 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/08/2021
14.71
 15,100 13.46 14.75 13.46 0 0 0
09/08/2021
13.35
 18,274 13.43 13.50 13.23 0 0 0
06/08/2021
13.08
 16,206 13.43 13.46 13.04 0 0 0
05/08/2021
13.43
 3,000 13.12 13.54 13.12 0 0 0
04/08/2021
13.16
 6,132 13.04 13.43 13.04 0 0 0
03/08/2021
13.23
 13,007 13.16 13.23 12.66 0 0 0
02/08/2021
13.12
 8,300 13.58 13.58 12.77 0 0 0
30/07/2021
12.93
 20,398 12.81 13.62 12.77 0 0 0
29/07/2021
12.66
 15,300 11.97 12.66 11.97 0 0 0
28/07/2021
12.01
 3,200 11.93 12.01 11.89 0 0 0
27/07/2021
11.93
 3,301 12.20 12.20 11.81 0 0 0
26/07/2021
12.16
 1,474 11.55 12.16 11.55 0 0 0
23/07/2021
12.04
 1,200 12.01 12.04 11.89 0 0 0
22/07/2021
12.31
 900 12.62 12.62 11.89 0 0 0
21/07/2021
11.62
 1,500 11.51 12.20 11.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |