CTCP Tư vấn Thiết kế Viettel (vtk)

63.40
2.10
(3.43%)
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) 		0.10 0.16% 314,500 1,900 0.1
56.80
63.90
63.40
2 tháng
(2024-07-22) 		-5.70 -8.25% 1,122,900 1,000 0.0
56.80
69.10
63.40
3 tháng
(2024-06-21) 		-29.30 -31.61% 2,856,700 4,905 0.4
56.80
92.70
63.40
6 tháng
(2024-03-25) 		13.03 25.86% 10,892,956 -21,476 -1.7
44.77
95.44
63.40
12 tháng
(2023-09-25) 		44.21 230.46% 13,405,932 -160,942 -9.0
18.89
95.44
63.40
24 tháng
(2022-09-30) 		45.87 261.58% 14,125,612 -38,195 -6.3
12.21
95.44
63.40
36 tháng
(2021-10-05) 		49.55 357.63% 15,038,809 -107,060 -8.3
12.21
95.44
63.40
60 tháng
(2019-10-16) 		51.66 440.25% 18,547,790 -33,780 -6.8
6.52
95.44
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
9.81
 3,112 9.74 9.85 9.74 0 0 0
27/11/2019
10.00
 9,120 10.00 10.07 10.00 0 0 0
26/11/2019
10.70
 140 10.70 10.70 10.70 0 0 0
25/11/2019
10.37
 1,269 10.55 10.55 10.37 0 0 0
22/11/2019
10.55
 2,329 10.37 10.55 10.37 0 0 0
21/11/2019
10.66
 2,380 10.85 10.85 10.37 0 0 0
20/11/2019
10.96
 900 10.92 10.96 10.92 0 0 0
19/11/2019
10.92
 1,000 10.92 10.92 10.92 0 0 0
18/11/2019
10.88
 830 10.96 10.96 10.88 0 0 0
15/11/2019
10.92
 1,510 10.92 10.96 10.92 0 500 -0.0
14/11/2019
10.85
 5,119 11.48 11.48 10.74 0 0 0
13/11/2019
11.37
 1,692 11.18 11.37 11.18 0 0 0
12/11/2019
11.22
 2,120 11.37 11.37 11.18 0 0 0
11/11/2019
11.37
 20 11.37 11.37 11.37 0 0 0
08/11/2019
11.48
 2,300 11.37 11.48 11.29 0 0 0
07/11/2019
11.55
 4,310 11.66 11.70 11.55 0 0 0
06/11/2019
11.18
 2,609 11.14 11.66 11.14 20 0 0.0
05/11/2019
11.14
 6,700 11.14 11.18 10.74 0 3,100 -0.1
04/11/2019
11.11
 7,147 11.22 11.22 11.11 0 0 0
01/11/2019
11.29
 5,340 11.37 11.37 11.18 0 0 0
31/10/2019
11.33
 3,710 11.51 11.51 11.29 0 0 0
30/10/2019
11.29
 4,870 11.40 11.40 11.11 20 300 -0.0
29/10/2019
11.29
 2,100 11.44 11.44 11.18 0 0 0
28/10/2019
11.51
 363 11.51 11.51 11.51 0 0 0
25/10/2019
11.51
 1,631 11.55 11.55 11.48 0 0 0
24/10/2019
11.55
 4,500 11.40 11.55 11.40 0 0 0
23/10/2019
11.40
 2,719 11.37 11.40 11.37 0 0 0
22/10/2019
11.29
 3,610 11.37 11.48 11.29 0 0 0
21/10/2019
11.33
 4,700 11.51 11.51 11.33 0 700 -0.0
18/10/2019
11.48
 2,236 11.66 11.85 11.48 0 0 0
17/10/2019
11.66
 3,073 11.74 11.74 11.59 0 0 0
16/10/2019
11.74
 8,050 11.85 11.85 11.74 0 0 0
15/10/2019
11.85
 3,168 11.77 11.85 11.74 0 0 0
14/10/2019
11.77
 7,102 11.92 11.99 11.77 0 0 0
11/10/2019
11.85
 1,600 11.81 11.85 11.81 100 0 0.0
10/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
10/10/2019
12.07
 7,814 11.85 12.18 11.85 0 0 0
09/10/2019
11.62
 29,784 11.06 11.69 11.06 0 500 -0.0
08/10/2019
11.06
 3,000 11.09 11.09 11.02 0 0 0
07/10/2019
11.16
 3,970 11.20 11.31 10.95 0 400 -0.0
04/10/2019
10.95
 8,346 11.06 11.06 10.92 0 1,400 -0.0
03/10/2019
10.88
 14,250 10.67 11.31 10.67 0 300 -0.0
02/10/2019
10.95
 8,950 11.48 11.55 10.95 0 0 0
01/10/2019
11.27
 6,310 11.13 11.31 11.13 0 100 -0.0
30/09/2019
11.16
 6,830 11.13 11.20 11.13 0 0 0
27/09/2019
10.95
 3,695 10.95 11.02 10.95 0 0 0
26/09/2019
10.95
 1,800 10.95 10.95 10.88 0 0 0
25/09/2019
10.88
 3,300 10.78 10.92 10.78 0 0 0
24/09/2019
10.81
 6,400 10.78 10.81 10.78 0 0 0
23/09/2019
10.81
 8,200 11.02 11.06 10.78 0 0 0
20/09/2019
11.02
 5,533 10.92 11.06 10.92 0 0 0
19/09/2019
11.13
 2,900 11.31 11.31 11.13 0 0 0
18/09/2019
11.31
 7,100 11.38 11.38 11.20 0 0 0
17/09/2019
11.31
 6,900 11.41 11.41 11.13 0 0 0
16/09/2019
11.31
 3,700 10.95 11.66 10.95 500 0 0.0
13/09/2019
11.66
 8,950 11.69 11.69 11.38 0 300 -0.0
12/09/2019
11.66
 9,627 11.66 12.19 11.66 200 0 0.0
11/09/2019
11.45
 17,725 10.60 11.52 10.60 0 0 0
10/09/2019
10.07
 25,196 10.95 10.95 10.07 0 0 0
09/09/2019
11.13
 11,626 11.31 11.66 11.02 0 0 0
06/09/2019
11.84
 2,800 11.91 11.91 11.84 0 0 0
05/09/2019
11.84
 7,500 12.01 12.37 11.66 100 0 0.0
04/09/2019
11.48
 34,094 12.37 12.37 10.78 0 0 0
03/09/2019
12.51
 15,030 13.07 13.07 12.51 0 100 -0.0
30/08/2019
13.04
 2,330 13.25 13.25 13.00 0 0 0
29/08/2019
13.07
 16,960 13.00 13.36 13.00 0 0 0
28/08/2019
13.39
 20,160 13.43 13.71 13.28 0 0 0
27/08/2019
13.53
 14,718 13.50 13.60 13.43 0 0 0
26/08/2019
13.53
 8,170 13.60 13.64 13.43 100 0 0.0
23/08/2019
13.78
 18,765 13.67 13.81 13.60 0 0 0
22/08/2019
13.60
 26,331 13.39 13.74 12.97 1 0 0.0
21/08/2019
13.39
 20,676 13.43 13.64 13.07 200 0 0.0
20/08/2019
13.60
 21,328 13.60 13.71 13.50 300 0 0.0
19/08/2019
13.64
 16,946 13.71 13.71 13.43 0 0 0
16/08/2019
13.71
 58,061 13.96 14.13 13.71 200 0 0.0
15/08/2019
13.96
 24,527 13.28 14.06 13.28 1,000 0 0.0
14/08/2019
13.43
 8,123 12.30 14.13 12.30 0 0 0
13/08/2019
12.30
 53,885 13.14 13.14 12.19 0 0 0
12/08/2019
13.18
 25,390 13.60 13.60 12.97 0 0 0
09/08/2019
13.78
 30,050 14.13 14.13 13.46 0 0 0
08/08/2019
14.13
 28,961 13.74 14.80 13.74 1,600 1,400 0.0
07/08/2019
13.81
 38,830 15.16 15.51 13.74 0 4,000 -0.2
06/08/2019
15.16
 82,979 14.56 16.43 14.13 900 0 0.0
05/08/2019
14.56
 76,738 13.85 14.63 13.81 2,100 0 0.1
02/08/2019
13.71
 63,779 12.75 13.85 12.72 0 1,000 -0.0
01/08/2019
12.86
 11,584 12.19 13.00 12.19 20 0 0.0
31/07/2019
12.40
 29,141 12.22 12.40 11.34 500 0 0.0
30/07/2019
12.22
 46,135 13.81 13.81 12.08 0 500 -0.0
29/07/2019
13.60
 41,184 13.43 13.96 13.39 0 0 0
26/07/2019
13.53
 38,792 12.72 14.13 12.72 2,300 500 0.1
25/07/2019
12.93
 114,688 11.34 12.93 11.34 600 1,000 -0.0
24/07/2019
11.45
 37,500 11.34 11.45 11.13 0 100 -0.0
23/07/2019
11.27
 36,065 11.48 11.48 11.24 2,000 0 0.1
22/07/2019
11.31
 27,746 11.13 11.31 10.78 1,000 0 0.0
19/07/2019
10.99
 60,870 10.85 11.66 10.60 4,000 0 0.1
18/07/2019
10.63
 23,800 10.42 10.85 10.25 0 0 0
17/07/2019
10.46
 25,600 11.16 11.16 10.42 0 500 -0.0
16/07/2019
10.88
 63,594 10.25 10.99 10.25 1,500 0 0.0
15/07/2019
10.18
 21,410 9.86 10.18 9.86 0 0 0
12/07/2019
9.82
 25,028 9.86 9.86 9.54 0 0 0
11/07/2019
9.89
 13,600 10.07 10.07 9.89 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |