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)
01/07/2021
14.60
 49,800 14.70 14.70 14.40 0 0 0
30/06/2021
14.60
 94,500 14.70 14.90 14.50 0 0 0
29/06/2021
14.80
 54,300 15.10 15.10 14.70 0 0 0
28/06/2021
14.90
 80,500 14.80 15.70 14.80 0 0 0
25/06/2021
14.90
 90,020 15.20 15.20 14.70 0 0 0
24/06/2021
15
 100,200 15.30 15.30 14.90 0 0 0
23/06/2021
15.30
 76,537 15.50 15.80 15 0 0 0
22/06/2021
15.50
 67,900 14.90 15.50 14.90 0 0 0
21/06/2021
14.90
 226,400 15.80 15.80 14.60 0 0 0
18/06/2021
15.80
 119,355 15.60 15.90 15.60 0 0 0
17/06/2021
15.90
 117,500 15.50 15.90 15.40 0 0 0
16/06/2021
15.60
 145,300 16.90 16.90 15.40 0 0 0
15/06/2021
16.40
 355,228 15.80 16.80 15.60 0 0 0
14/06/2021
15.60
 188,363 15 16.30 15 0 0 0
11/06/2021
15.10
 138,500 14.30 15.10 14.20 0 0 0
10/06/2021
14.10
 118,540 14.80 14.80 13.90 0 0 0
09/06/2021
14.50
 112,700 15.50 15.50 14.20 0 0 0
08/06/2021
15.10
 230,740 14.50 15.50 14.50 0 0 0
07/06/2021
14.20
 251,713 13.50 14.60 13.30 0 0 0
04/06/2021
13.40
 133,024 13.70 13.80 13.20 0 0 0
03/06/2021
13.60
 113,045 13 13.70 13 0 0 0
02/06/2021
13
 93,050 12.90 13.10 12.70 0 0 0
01/06/2021
13
 77,300 13 13 12.80 0 0 0
31/05/2021
13
 99,201 13.20 13.20 12.50 0 0 0
28/05/2021
13.40
 56,300 13.20 13.50 13 0 0 0
27/05/2021
13.10
 80,700 13.30 13.30 13 0 0 0
26/05/2021
13.30
 62,800 13.60 13.60 13.30 0 0 0
25/05/2021
13.70
 46,604 13.80 13.80 13.40 0 0 0
24/05/2021
13.80
 94,100 13.50 14 13.40 0 0 0
21/05/2021
13.40
 112,300 13.10 13.60 13 0 0 0
20/05/2021
13.10
 76,700 13 13.10 13 0 0 0
19/05/2021
13.20
 36,337 13.30 13.30 13.10 0 0 0
18/05/2021
13.30
 85,594 13.60 13.60 13.10 0 0 0
17/05/2021
13.50
 61,340 13.40 13.80 13.30 0 0 0
14/05/2021
13.50
 58,830 13.50 13.80 13.40 0 0 0
13/05/2021
13.80
 58,833 14 14 13.60 0 0 0
12/05/2021
14.20
 93,311 13.30 14.20 13.30 0 0 0
11/05/2021
13.10
 95,410 12.70 13.50 12.50 0 0 0
10/05/2021
12.60
 233,826 13.50 13.60 12.20 0 0 0
07/05/2021
13.70
 106,430 13.90 13.90 13.40 0 0 0
06/05/2021
14
 66,200 13.90 14.30 13.80 0 0 0
05/05/2021
14.10
 115,137 14.10 14.20 13.70 0 0 0
04/05/2021
14.30
 83,601 15.40 15.40 13 0 0 0
29/04/2021
15.40
 125,600 13.90 15.50 13.90 0 0 0
28/04/2021
13.90
 131,149 13.60 14.10 13 0 0 0
27/04/2021
13.80
 104,069 13.60 14.30 13.60 0 0 0
26/04/2021
14.30
 136,750 15.20 15.60 14 0 0 0
23/04/2021
15.60
 171,548 15.90 16 14.40 0 0 0
22/04/2021
15.90
 151,600 17.30 17.30 15.90 0 0 0
20/04/2021
17.20
 93,600 17.30 17.80 16.50 0 0 0
19/04/2021
17.20
 96,519 16.90 17.80 16.80 0 0 0
16/04/2021
16.90
 257,203 17.50 17.60 16.50 0 0 0
15/04/2021
17.50
 265,900 18.30 18.40 17.50 0 0 0
14/04/2021
18.30
 146,030 18.30 18.50 18 0 0 0
13/04/2021
18.30
 407,921 19.20 19.20 18.30 0 0 0
12/04/2021
19.20
 227,700 19.10 19.50 19 0 0 0
09/04/2021
19.10
 125,800 19.20 19.20 18.60 0 0 0
08/04/2021
19.20
 197,100 19.40 19.70 19 0 0 0
07/04/2021
19.30
 195,400 18.70 19.40 18.50 0 0 0
06/04/2021
18.80
 202,220 19 19 18.50 0 0 0
05/04/2021
18.90
 269,146 19.60 19.60 18.60 0 0 0
02/04/2021
19.50
 134,337 19.40 19.80 19 0 0 0
01/04/2021
19.40
 197,310 18.90 20 18.70 0 0 0
31/03/2021
18.80
 185,662 19 19 18.40 0 0 0
30/03/2021
18.90
 200,346 19.60 20 18.60 0 0 0
29/03/2021
19.70
 195,217 18.80 20 18.80 0 0 0
26/03/2021
18.80
 419,000 19.60 19.60 17.50 0 0 0
25/03/2021
19.60
 384,550 19.10 20.60 18.90 0 0 0
24/03/2021
19.10
 668,554 20.40 20.40 17.60 0 0 0
23/03/2021
20.40
 900,058 19.50 20.90 18.80 0 0 0
22/03/2021
18.40
 411,061 16.90 18.40 16.30 0 0 0
19/03/2021
16.90
 459,900 15.70 16.90 15.40 0 0 0
18/03/2021
15.60
 351,819 15.30 16.10 15.20 0 0 0
17/03/2021
15.40
 297,655 14.40 15.70 14.40 0 0 0
16/03/2021
15.70
 631,822 15.90 16 15 0 0 0
15/03/2021
15.70
 648,601 14.30 15.70 14.30 0 0 0
12/03/2021
14.30
 225,858 13.70 14.60 13.60 0 0 0
11/03/2021
13.70
 392,710 14 14 13.50 0 0 0
10/03/2021
13.80
 666,701 15.10 15.10 13.40 0 0 0
09/03/2021
15
 629,868 14.30 15.70 14 0 0 0
08/03/2021
14
 507,570 12.90 14 12.80 0 0 0
05/03/2021
12.70
 813,100 11.50 12.80 11.50 0 0 0
04/03/2021
11.50
 315,492 11.40 11.70 11 0 0 0
03/03/2021
11.40
 282,300 11.20 11.60 11 0 0 0
02/03/2021
11.20
 182,081 11.40 11.80 11.20 0 0 0
01/03/2021
11.40
 181,728 11.30 11.50 10.90 0 0 0
26/02/2021
11.30
 369,800 11 11.50 10.30 0 0 0
25/02/2021
11.20
 189,000 11.50 11.50 10.70 0 0 0
24/02/2021
11.50
 228,191 12.20 12.50 11 0 0 0
23/02/2021
11.80
 568,599 11.20 11.80 11 0 0 0
22/02/2021
10.50
 306,200 9.30 10.50 9.30 0 0 0
19/02/2021
9.30
 96,220 9 9.30 9 0 0 0
18/02/2021
9.20
 278,300 8.80 9.30 8.80 0 0 0
17/02/2021
8.80
 103,230 9.20 9.20 8.80 0 0 0
09/02/2021
9.20
 55,500 9 9.20 8.30 0 0 0
08/02/2021
8.90
 91,700 9.20 9.20 8.50 0 0 0
05/02/2021
9.20
 56,200 9.40 9.40 8.90 0 0 0
04/02/2021
9.10
 46,600 9.40 9.40 8.90 0 0 0
03/02/2021
9.10
 167,990 8.80 9.20 8.30 0 0 0
02/02/2021
8.90
 131,500 9.10 9.50 8.20 0 0 0

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