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

20.50
0.70
(3.54%)
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
(2024-11-04) 		-0.20 -1.01% 234,868 0 0
19.20
20.30
19.70
2 tháng
(2024-10-07) 		-0.80 -3.90% 485,344 0 0
19.20
20.60
19.70
3 tháng
(2024-09-05) 		-2 -9.22% 941,772 0 0
19.20
21.90
19.70
6 tháng
(2024-06-07) 		-4.30 -17.92% 3,654,749 0 0
19.20
26
19.70
12 tháng
(2023-12-11) 		0.20 1.03% 10,026,536 0 0
19.20
28
19.70
24 tháng
(2022-12-15) 		-1.70 -7.94% 16,225,827 0 0
18
28.80
19.70
36 tháng
(2021-12-20) 		-10.10 -33.89% 20,392,436 0 0
18
38.10
19.70
60 tháng
(2019-12-31) 		-32.80 -62.48% 38,403,827 0 0
18
54.90
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2020
34.60
 64,630 34.40 35 33.50 0 0 0
30/11/2020
34.40
 16,100 34.20 34.40 34 0 0 0
27/11/2020
34.20
 20,400 34.50 34.90 33.90 0 0 0
26/11/2020
34.50
 31,312 34 34.50 34 0 0 0
25/11/2020
34
 40,700 34.20 35 34 0 0 0
24/11/2020
34.20
 45,100 34.90 35 34 0 0 0
23/11/2020
34.90
 35,300 36 36 34.40 0 0 0
20/11/2020
36
 51,825 34.80 36 34 0 0 0
19/11/2020
34.80
 44,840 35.20 35.20 34 0 0 0
18/11/2020
35.20
 18,271 34.90 35.20 34 0 0 0
17/11/2020
34.90
 15,710 34.90 35.40 34.50 0 0 0
16/11/2020
34.90
 22,832 35.50 35.50 34.40 0 0 0
13/11/2020
35.50
 28,700 36 36 34.70 0 0 0
12/11/2020
36
 34,170 36 36 35 0 0 0
11/11/2020
36
 54,990 36 37 35.50 0 0 0
10/11/2020
36
 103,221 35 36.20 35.50 0 0 0
09/11/2020
35
 26,500 35.40 35.40 30 0 0 0
06/11/2020
35.40
 7,257 35.40 35.50 33.60 0 0 0
05/11/2020
35.40
 15,700 35.50 35.80 34.30 0 0 0
04/11/2020
35.50
 5,670 35.40 35.90 35.40 0 0 0
03/11/2020
35.40
 11,665 35.80 35.90 34.70 0 0 0
02/11/2020
35.80
 14,700 35.90 36.20 35 0 0 0
30/10/2020
35.90
 20,070 35.40 36.50 35.10 0 0 0
29/10/2020
35.40
 11,210 35.90 35.90 33.90 0 0 0
28/10/2020
35.90
 11,800 36 37.50 35.20 0 0 0
27/10/2020
36
 17,924 36.20 36.50 34.90 0 0 0
26/10/2020
36.20
 5,283 36.40 36.40 35.40 0 0 0
23/10/2020
36.40
 8,007 36.50 36.50 35.80 0 0 0
22/10/2020
36.50
 13,325 36.50 36.50 35.70 0 0 0
21/10/2020
36.50
 14,411 36.60 36.80 36 0 0 0
20/10/2020
36.60
 13,200 36.80 37 36.10 0 0 0
19/10/2020
36.80
 73,600 37 37 36 0 0 0
16/10/2020
37
 60,400 35.10 37 35.10 0 0 0
15/10/2020
35.10
 10,086 36 36 35.10 0 0 0
14/10/2020
36
 8,080 36.20 36.20 35 0 0 0
13/10/2020
36.20
 21,400 35.40 36.30 35.10 0 0 0
12/10/2020
35.40
 9,200 35.90 36.20 35.40 0 0 0
09/10/2020
35.90
 10,551 36.10 36.50 35.80 0 0 0
08/10/2020
36.10
 31,910 36.20 36.60 35.50 0 0 0
07/10/2020
36.20
 13,138 36.30 36.50 35.70 0 0 0
06/10/2020
36.30
 14,600 36.80 36.90 35.90 0 0 0
05/10/2020
36.80
 5,534 36.50 37 36.30 0 0 0
02/10/2020
36.50
 63,459 36.30 37.50 36.10 0 0 0
01/10/2020
36.30
 14,050 36.40 36.50 35.90 0 0 0
30/09/2020
36.40
 40,300 36.60 36.60 35.40 0 0 0
29/09/2020
36.60
 11,250 37 37 36 0 0 0
28/09/2020
37
 14,400 36.70 37 35.60 0 0 0
25/09/2020
36.70
 22,120 37.50 37.50 36.30 0 0 0
24/09/2020
37.50
 9,640 37.30 37.60 36.90 0 0 0
23/09/2020
37.30
 34,624 37.30 38 36.90 0 0 0
22/09/2020
37.30
 30,305 37.40 37.60 37 0 0 0
21/09/2020
37.40
 46,950 37.60 37.60 36.90 0 0 0
18/09/2020
37.60
 49,480 37.90 38 37 0 0 0
17/09/2020
37.90
 21,620 37.90 38.10 37.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |