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

21.40
0
(0%)
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) 		-0.60 -2.73% 473,100 0 0
21.20
22
21.40
2 tháng
(2024-07-22) 		-2.80 -11.57% 1,219,600 0 0
21.20
24.20
21.40
3 tháng
(2024-06-21) 		-3.50 -14.06% 2,582,100 0 0
21.20
26
21.40
6 tháng
(2024-03-25) 		-2.30 -9.70% 6,464,227 0 0
21.20
28
21.40
12 tháng
(2023-09-25) 		-0.80 -3.60% 10,397,203 0 0
18
28
21.40
24 tháng
(2022-09-30) 		-2.60 -10.83% 15,808,424 0 0
18
28.80
21.40
36 tháng
(2021-10-05) 		-13.10 -37.97% 21,955,218 0 0
18
39
21.40
60 tháng
(2019-10-16) 		-34.60 -61.79% 37,999,665 0 0
18
56
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
37.90
 42,170 37.60 38.30 37.60 0 0 0
15/09/2020
37.60
 81,202 37 38.20 37 0 0 0
14/09/2020
37
 57,140 36.50 37.30 36 0 0 0
11/09/2020
36.50
 56,590 35.80 36.50 35.80 0 0 0
10/09/2020
35.80
 28,240 35.80 36.10 35 0 0 0
09/09/2020
35.80
 37,799 35.50 36 34 0 0 0
08/09/2020
35.50
 24,819 35.50 35.50 34.60 0 0 0
07/09/2020
35.50
 20,304 35.40 36 35.10 0 0 0
04/09/2020
35.40
 18,240 35.60 36 33 0 0 0
03/09/2020
35.60
 51,746 36.20 36.20 34.70 0 0 0
01/09/2020
36.20
 52,535 35.90 36.80 36 0 0 0
31/08/2020
35.90
 74,687 33.50 36 33.50 0 0 0
28/08/2020
33.50
 73,575 33 33.70 31.50 0 0 0
27/08/2020
33
 48,105 31.50 33 31 0 0 0
26/08/2020
31.50
 27,729 30.80 31.50 30.60 0 0 0
25/08/2020
30.80
 39,913 30.90 30.90 30 0 0 0
24/08/2020
30.90
 28,282 31 31 29.50 0 0 0
21/08/2020
31
 35,833 29.50 32.40 29.10 0 0 0
20/08/2020
29.50
 20,912 29.70 31.50 28.50 0 0 0
19/08/2020
29.70
 28,210 29.60 32 29 0 0 0
18/08/2020
29.60
 23,600 29.20 31.60 29 0 0 0
17/08/2020
29.20
 8,400 30.60 30.60 29 0 0 0
14/08/2020
30.60
 31,754 29.60 30.60 29.50 0 0 0
13/08/2020
29.60
 29,630 29 30.90 28.90 0 0 0
12/08/2020
29
 58,295 30.10 30.10 28 0 0 0
11/08/2020
30.10
 10,100 30 31 29 0 0 0
10/08/2020
30
 25,620 28.50 30.90 28.80 0 0 0
07/08/2020
28.50
 29,610 30.50 30.90 28 0 0 0
06/08/2020
30.50
 8,660 29.80 33.50 29 0 0 0
05/08/2020
29.80
 8,760 30 31.90 28.50 0 0 0
04/08/2020
30
 19,150 28.40 30.90 24.90 0 0 0
03/08/2020
28.40
 23,310 28.10 30 28.10 0 0 0
31/07/2020
28.10
 20,360 28.10 28.10 26.90 0 0 0
30/07/2020
28.10
 19,000 26.40 28.10 26 0 0 0
29/07/2020
26.40
 31,670 28.80 29.50 26 0 0 0
28/07/2020
28.80
 40,680 28.10 28.80 24.10 0 0 0
27/07/2020
28.10
 14,515 31.50 31.50 28.10 0 0 0
24/07/2020
31.50
 28,000 35 35.30 30.50 0 0 0
23/07/2020
35
 5,800 36.40 36.60 35 0 0 0
22/07/2020
36.40
 10,000 36.60 38.10 36.10 0 0 0
21/07/2020
36.60
 1,200 36.60 37 36.50 0 0 0
20/07/2020
36.60
 8,600 36.80 36.90 35.80 0 0 0
17/07/2020
36.80
 25,670 36.50 36.80 36 0 0 0
16/07/2020
36.50
 12,600 36.70 36.80 35.70 0 0 0
15/07/2020
36.70
 14,000 36.60 36.90 35.80 0 0 0
14/07/2020
36.60
 13,800 36.80 39.80 36 0 0 0
13/07/2020
36.80
 21,400 36.50 37 35.80 0 0 0
10/07/2020
36.50
 21,100 37 37 36 0 0 0
09/07/2020
37
 19,700 37.20 37.40 36 0 0 0
08/07/2020
37.20
 6,791 37 40 36.70 0 0 0
07/07/2020
37
 13,645 37.50 40 31.70 0 0 0
06/07/2020
37.50
 18,748 37 40 36.50 0 0 0
03/07/2020
37
 5,497 36.80 40.50 37 0 0 0
02/07/2020
36.80
 4,000 37 37.80 31.20 0 0 0
01/07/2020
37
 12,413 37.50 37.50 36 0 0 0
30/06/2020
37.50
 10,369 37 38.60 36 0 0 0
29/06/2020
37
 2,110 38.50 38.50 37 0 0 0
26/06/2020
38.50
 26,100 38.10 41 37 0 0 0
25/06/2020
38.10
 1,910 38.50 40 37.40 0 0 0
24/06/2020
38.50
 19,498 38.50 39 32.90 0 0 0
23/06/2020
38.50
 19,140 38.10 40 37.80 0 0 0
22/06/2020
38.10
 4,848 39 39 35 0 0 0
19/06/2020
39
 15,055 39 39.30 38.70 0 0 0
18/06/2020
39
 11,010 38.30 39.50 38.50 0 0 0
17/06/2020
38.30
 6,510 38.80 38.90 38.30 0 0 0
16/06/2020
38.80
 23,360 37.80 38.90 37.50 0 0 0
15/06/2020
37.80
 10,467 39 39.50 37.50 0 0 0
12/06/2020
39
 23,350 40.10 40.10 37 0 0 0
11/06/2020
40.10
 11,152 42.10 44 40 0 0 0
10/06/2020
42.10
 18,840 43 43.50 40 0 0 0
09/06/2020
43
 23,013 43.10 44 36.60 0 0 0
08/06/2020
43.10
 49,509 40 44 40 0 0 0
05/06/2020
40
 46,050 37.90 40 37.90 0 0 0
04/06/2020
37.90
 14,052 36.50 38 36.50 0 0 0
03/06/2020
36.50
 4,983 37 37 36.30 0 0 0
02/06/2020
37
 15,740 37.50 37.50 36 0 0 0
01/06/2020
37.50
 5,900 37.70 38 37.20 0 0 0
29/05/2020
37.70
 2,910 38.10 38.10 37.70 0 0 0
28/05/2020
38.10
 5,540 38 38.20 38 0 0 0
27/05/2020
38
 8,862 38.20 38.40 38 0 0 0
26/05/2020
38.20
 16,200 38.20 38.50 37.80 0 0 0
25/05/2020
38.20
 6,850 38.10 38.50 37.90 0 0 0
22/05/2020
38.10
 10,990 38.40 39.50 38.10 0 0 0
21/05/2020
38.40
 19,360 38.90 39 33.20 0 0 0
20/05/2020
38.90
 11,298 38.50 39.40 38.50 0 0 0
19/05/2020
38.50
 38,800 38.40 40 38.40 0 0 0
18/05/2020
38.40
 6,410 38.80 39 38.40 0 0 0
15/05/2020
38.80
 8,200 39 39.80 38.70 0 0 0
14/05/2020
39
 12,210 39.30 40.60 39 0 0 0
13/05/2020
39.30
 16,400 39.50 40.50 39.30 0 0 0
12/05/2020
39.50
 31,000 39.50 41.40 39 0 0 0
11/05/2020
39.50
 16,400 38.80 39.80 39.40 0 0 0
08/05/2020
38.80
 14,300 38.50 40.90 38.80 0 0 0
07/05/2020
38.50
 10,140 38 42 38.50 0 0 0
06/05/2020
38
 12,600 39 39.80 38 0 0 0
05/05/2020
39
 3,100 39.60 41.40 39 0 0 0
04/05/2020
39.60
 8,200 40 41.90 38.70 0 0 0
29/04/2020
40
 16,450 40 43 39.20 0 0 0
28/04/2020
40
 500 40.20 43 40 0 0 0
27/04/2020
40.20
 9,100 41.40 41.40 39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |