CTCP Du lịch Vietourist (vtd)

4.50
-0.10
(-2.17%)
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
(2026-08-24) 		-0.10 -2.13% 5,210,800 0 0
4.20
4.70
4.60
2 tháng
(2026-07-23) 		0 0% 16,283,000 0 0
4.20
5.40
4.60
3 tháng
(2026-06-23) 		-0.30 -6.12% 19,913,400 0 0
4.20
6.50
4.60
6 tháng
(2026-03-25) 		-1.50 -24.59% 37,899,200 0 0
4.20
7
4.60
12 tháng
(2025-09-26) 		-2.70 -36.99% 44,617,600 0 0
4.20
7.60
4.60
24 tháng
(2024-10-01) 		-3.20 -41.03% 102,245,956 0 0
4.20
11.30
4.60
36 tháng
(2023-10-09) 		-3.90 -45.88% 121,067,634 0 0
4.20
11.30
4.60
60 tháng
(2021-10-18) 		-10.70 -69.93% 191,257,815 0 0
4.20
26.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
17.10
 445,149 17.10 18.30 17 0 0 0
19/11/2021
17.90
 709,424 20 20 16 0 0 0
18/11/2021
18.30
 759,098 16.80 18.50 16.80 0 0 0
17/11/2021
16.80
 321,979 15.90 16.90 15.70 0 0 0
16/11/2021
16
 329,920 16.90 16.90 15.70 0 0 0
15/11/2021
16.50
 515,733 15.70 16.60 15.70 0 0 0
12/11/2021
15.50
 218,710 15.40 15.70 15.30 0 0 0
11/11/2021
15.40
 279,400 15.20 15.50 15.10 0 0 0
10/11/2021
15.30
 301,500 15.60 15.60 15 0 0 0
09/11/2021
15.50
 212,523 15.70 15.80 15.30 0 0 0
08/11/2021
15.40
 312,136 15.70 15.90 15.30 0 0 0
05/11/2021
15.70
 592,104 15 15.90 14.90 0 0 0
04/11/2021
15
 172,722 14.70 15 12.70 0 0 0
03/11/2021
14.90
 337,000 14.70 15.20 14.70 0 0 0
02/11/2021
14.70
 136,623 14.80 14.90 14.40 0 0 0
01/11/2021
14.70
 295,446 14.90 15 14.40 0 0 0
29/10/2021
14.80
 138,455 14.80 14.80 14.60 0 0 0
28/10/2021
14.90
 84,100 15.10 15.10 14.50 0 0 0
27/10/2021
14.90
 224,201 14.60 15.40 14.50 0 0 0
26/10/2021
14.90
 81,830 15 15 14.40 0 0 0
25/10/2021
14.90
 206,830 15.30 15.30 14.70 0 0 0
22/10/2021
15.20
 423,625 15.30 15.60 13 0 0 0
21/10/2021
15.30
 152,947 15.20 15.40 14.80 0 0 0
20/10/2021
15.20
 335,002 15.60 15.60 14.60 0 0 0
19/10/2021
15.20
 257,400 15.30 15.40 14.80 0 0 0
18/10/2021
15.30
 68,017 15.80 15.80 15.30 0 0 0
15/10/2021
15.50
 299,700 15.50 16.40 15.20 0 0 0
14/10/2021
15.30
 507,110 15.40 15.50 14.80 0 0 0
13/10/2021
15.40
 52,721 15.50 15.70 15.40 0 0 0
12/10/2021
15.40
 96,445 15 15.60 15 0 0 0
11/10/2021
15
 1,031,300 15.40 15.40 13.10 0 0 0
08/10/2021
15.20
 94,374 15.60 15.60 15.20 0 0 0
07/10/2021
15.60
 61,133 15.60 15.80 15.60 0 0 0
06/10/2021
15.60
 76,100 15.40 15.70 15.20 0 0 0
05/10/2021
15.40
 65,216 15.20 15.40 15 0 0 0
04/10/2021
15.10
 108,016 15.50 15.50 14.70 0 0 0
01/10/2021
15.40
 49,140 15.50 15.80 15.30 0 0 0
30/09/2021
15.70
 27,600 16.50 16.50 15.50 0 0 0
29/09/2021
15.70
 35,250 15.40 15.80 15.20 0 0 0
28/09/2021
15.80
 73,600 15 15.80 15 0 0 0
27/09/2021
15.20
 61,900 15.20 15.50 15 0 0 0
24/09/2021
15.20
 92,000 15.30 15.50 15 0 0 0
23/09/2021
15.50
 132,100 16 16.10 15.50 0 0 0
22/09/2021
16
 56,734 16 16 15.80 0 0 0
21/09/2021
16
 127,276 16.80 16.80 15.60 0 0 0
20/09/2021
16
 189,312 16 16.70 16 0 0 0
17/09/2021
15.80
 148,000 15.60 15.90 15.50 0 0 0
16/09/2021
15.60
 114,409 15.60 15.90 15.30 0 0 0
15/09/2021
15.40
 153,329 14.80 15.90 14.50 0 0 0
14/09/2021
15
 150,530 15.10 15.30 14.50 0 0 0
13/09/2021
15.10
 142,200 15.80 15.90 15 0 0 0
10/09/2021
15.70
 223,935 16 16.60 15.30 0 0 0
09/09/2021
15.70
 237,200 14.40 15.90 14 0 0 0
08/09/2021
14.30
 46,939 14.70 14.70 14 0 0 0
07/09/2021
14.60
 203,186 13.70 15.10 13.70 0 0 0
06/09/2021
13.70
 109,300 13.20 13.90 13.20 0 0 0
01/09/2021
13
 23,900 12.70 13 12.70 0 0 0
31/08/2021
13
 28,300 13.10 13.10 12.90 0 0 0
30/08/2021
13.10
 13,200 13 13.10 12.80 0 0 0
27/08/2021
12.80
 16,800 13 13 12.50 0 0 0
26/08/2021
12.70
 10,700 12.50 13 12.50 0 0 0
25/08/2021
12.60
 103,000 12.90 12.90 12.40 0 0 0
24/08/2021
12.60
 23,000 12.70 12.70 12.40 0 0 0
23/08/2021
12.70
 27,400 12 12.70 12 0 0 0
20/08/2021
12.80
 71,100 13.10 13.10 12.50 0 0 0
19/08/2021
13.10
 47,733 13.50 13.50 13 0 0 0
18/08/2021
13.20
 31,000 13.30 13.50 13.20 0 0 0
17/08/2021
13.50
 70,708 13.60 13.90 13.40 0 0 0
16/08/2021
13.70
 68,704 13.60 13.70 13.50 0 0 0
13/08/2021
13.70
 60,700 14 14 13.40 0 0 0
12/08/2021
13.90
 96,020 13.10 14.10 13 0 0 0
11/08/2021
13.20
 105,602 13 13.50 12.80 0 0 0
10/08/2021
13.10
 47,400 13 13.20 13 0 0 0
09/08/2021
13.20
 47,800 12.90 13.20 12.70 0 0 0
06/08/2021
13.10
 67,400 12.70 13.20 12.60 0 0 0
05/08/2021
12.80
 33,100 12.50 12.80 12.40 0 0 0
04/08/2021
12.50
 42,110 12.50 12.80 12.50 0 0 0
03/08/2021
12.60
 18,500 12.90 12.90 12.50 0 0 0
02/08/2021
12.70
 43,900 12.50 13 12.40 0 0 0
30/07/2021
12.60
 32,700 12.40 12.60 12.40 0 0 0
29/07/2021
12.40
 21,100 12.20 12.50 12.20 0 0 0
28/07/2021
12.10
 17,300 12.40 12.40 12.10 0 0 0
27/07/2021
12.20
 13,100 12.10 12.30 12.10 0 0 0
26/07/2021
12.20
 44,710 12.10 12.30 12 0 0 0
23/07/2021
12.20
 31,100 12.50 12.50 12.10 0 0 0
22/07/2021
12.40
 29,700 12.30 12.60 12.30 0 0 0
21/07/2021
12.60
 6,700 12.20 12.60 12.10 0 0 0
20/07/2021
12.50
 55,020 12.20 12.50 11.80 0 0 0
19/07/2021
11.80
 47,800 13 13 11.70 0 0 0
16/07/2021
13
 23,200 13.30 13.30 12.80 0 0 0
15/07/2021
13
 24,700 13.20 13.30 12.90 0 0 0
14/07/2021
12.90
 28,500 13.30 13.40 12.50 0 0 0
13/07/2021
13
 125,400 11.20 13.50 11.20 0 0 0
12/07/2021
11.20
 141,900 12.90 12.90 11.10 0 0 0
09/07/2021
12.90
 49,800 13.30 13.30 12.90 0 0 0
08/07/2021
13.30
 35,700 13.20 13.40 13.20 0 0 0
07/07/2021
13.20
 115,200 13.60 13.60 13 0 0 0
06/07/2021
13.40
 89,623 14 14.20 13.10 0 0 0
05/07/2021
14.20
 53,630 14.50 14.50 14.10 0 0 0
02/07/2021
14.50
 45,433 14.50 14.60 14.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc