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)
01/02/2021
9
 94,900 9.70 9.70 9 0 0 0
29/01/2021
9.50
 143,700 7.70 9.70 7.70 0 0 0
28/01/2021
8.90
 280,900 10 10 8.90 0 0 0
27/01/2021
10.30
 141,000 10.60 10.70 10.20 0 0 0
26/01/2021
10.60
 293,500 11.10 11.10 10.20 0 0 0
25/01/2021
11.20
 300,911 11.90 11.90 11.20 0 0 0
22/01/2021
12
 156,800 12 12 11.50 0 0 0
21/01/2021
12
 194,500 11.70 12 11.50 0 0 0
20/01/2021
11.70
 222,800 12.20 12.20 10.60 0 0 0
19/01/2021
12.20
 267,620 13.10 13.20 11.30 0 0 0
18/01/2021
13.10
 230,681 13 13.20 12.90 0 0 0
15/01/2021
13
 187,429 12.90 13.20 12.90 0 0 0
14/01/2021
13
 86,800 12.80 13 12.80 0 0 0
13/01/2021
12.90
 313,781 13.20 13.20 12.70 0 0 0
12/01/2021
13.20
 152,650 13.30 13.40 12.80 0 0 0
11/01/2021
13.20
 238,706 13.80 13.80 12.50 0 0 0
08/01/2021
12.90
 327,192 12.40 12.90 12.20 0 0 0
07/01/2021
12.40
 187,411 12.60 12.60 12.30 0 0 0
06/01/2021
12.60
 459,230 12.80 12.80 12.50 0 0 0
05/01/2021
12.80
 485,300 12.80 13 12.10 0 0 0
04/01/2021
12.80
 637,394 11.60 13.30 11.60 0 0 0
31/12/2020
11.70
 203,632 11.20 11.90 11.10 0 0 0
30/12/2020
11.30
 122,800 11.20 11.40 11.10 0 0 0
29/12/2020
11.20
 182,050 11.20 11.20 11 0 0 0
28/12/2020
11.10
 213,620 11.20 11.30 11 0 0 0
25/12/2020
11.30
 94,856 10.90 11.40 10.90 0 0 0
24/12/2020
11
 179,958 11 11.20 10.70 0 0 0
23/12/2020
11
 245,996 10.90 11.40 10.70 0 0 0
22/12/2020
11
 177,290 11.30 11.30 10.80 0 0 0
21/12/2020
11.30
 164,550 10.90 11.30 10.70 0 0 0
18/12/2020
10.90
 110,030 10.80 10.90 10.40 0 0 0
17/12/2020
10.70
 76,630 11 11.10 10.60 0 0 0
16/12/2020
11.10
 283,500 10.40 11.40 10.40 0 0 0
15/12/2020
10.40
 51,405 10.40 10.50 10.20 0 0 0
14/12/2020
10.30
 39,310 10.20 10.40 10.20 0 0 0
11/12/2020
10.40
 37,090 10.30 10.40 10.10 0 0 0
10/12/2020
10.30
 94,090 10.40 10.40 10.20 0 0 0
09/12/2020
10.40
 71,740 10.40 10.40 10.30 0 0 0
08/12/2020
10.40
 165,232 10.30 10.60 10.30 0 0 0
07/12/2020
10.20
 57,892 10.20 10.30 10.20 0 0 0
04/12/2020
10.20
 58,120 10.30 10.40 10 0 0 0
03/12/2020
10.30
 25,520 10.40 10.40 10.30 0 0 0
02/12/2020
10.40
 65,080 10.40 10.50 10.30 0 0 0
01/12/2020
10.40
 63,059 10.50 10.50 10.30 0 0 0
30/11/2020
10.60
 60,951 10.60 10.70 10.50 0 0 0
27/11/2020
10.60
 95,920 10.80 10.80 10.50 0 0 0
26/11/2020
10.80
 41,300 10.80 10.80 10.60 0 0 0
25/11/2020
10.90
 129,399 10.50 10.90 10.50 0 0 0
24/11/2020
10.60
 193,100 10.60 10.60 10.40 0 0 0
23/11/2020
10.60
 138,800 10.70 10.80 10.40 0 0 0
20/11/2020
10.70
 164,520 11 11 10.60 0 0 0
19/11/2020
11
 454,250 10.80 11.80 10.60 0 0 0
18/11/2020
10.80
 148,550 10.80 11 10.70 0 0 0
17/11/2020
10.80
 105,640 10.60 10.90 10.60 0 0 0
16/11/2020
10.50
 437,320 10.40 11.10 10.10 0 0 0
13/11/2020
10.40
 148,843 10.70 10.70 9.70 0 0 0
12/11/2020
10.60
 128,520 11 11 10.20 0 0 0
11/11/2020
11
 18,880 11 11.10 10.90 0 0 0
10/11/2020
11
 81,765 10.70 11.30 10.70 0 0 0
09/11/2020
10.60
 130,993 10.60 10.80 10.40 0 0 0
06/11/2020
10.40
 194,200 10.50 10.90 10.30 0 0 0
05/11/2020
10.50
 25,805 10.50 10.60 10.40 0 0 0
04/11/2020
10.60
 142,900 10.10 11 9.90 0 0 0
03/11/2020
10.40
 286,100 10.70 10.80 9.10 0 0 0
02/11/2020
10.80
 133,000 11.30 11.30 10.40 0 0 0
30/10/2020
11
 102,880 10.70 11.30 10.30 0 0 0
29/10/2020
10.70
 164,040 11.10 11.50 10.20 0 0 0
28/10/2020
11.30
 646,700 11.40 11.50 11.10 0 0 0
27/10/2020
11.50
 304,270 11.60 11.70 10.90 0 0 0
26/10/2020
11.60
 433,320 12.10 12.40 11.40 0 0 0
23/10/2020
12.10
 76,060 12.10 12.70 11.90 0 0 0
22/10/2020
12.10
 75,000 11.50 12.10 11.50 0 0 0
21/10/2020
11.60
 370,610 11.60 11.70 10.30 0 0 0
20/10/2020
11.50
 219,740 12.30 12.30 11.40 0 0 0
19/10/2020
12.20
 91,560 12.70 12.70 12 0 0 0
16/10/2020
12.80
 542,905 13.90 14 12.50 0 0 0
15/10/2020
13.50
 475,067 12.70 14.40 12.70 0 0 0
14/10/2020
12.70
 78,330 12.60 12.70 12.30 0 0 0
13/10/2020
12.30
 544,530 11.80 12.30 10 0 0 0
12/10/2020
11.90
 341,804 11.90 12.10 10.20 0 0 0
09/10/2020
12
 39,850 12 12.10 11.80 0 0 0
08/10/2020
12.10
 19,900 12.10 12.30 12 0 0 0
07/10/2020
12.30
 12,350 12.10 12.30 12 0 0 0
06/10/2020
12
 133,030 12.40 12.40 11.90 0 0 0
05/10/2020
12.40
 19,120 12.40 12.50 12.40 0 0 0
02/10/2020
12.50
 35,000 12.50 12.50 12.30 0 0 0
01/10/2020
12.60
 18,700 12.50 12.60 12.40 0 0 0
30/09/2020
12.40
 117,420 12.50 12.50 12.30 0 0 0
29/09/2020
12.50
 102,110 12.60 12.60 12.30 0 0 0
28/09/2020
12.60
 84,200 12.90 12.90 12.40 0 0 0
25/09/2020
12.80
 27,210 13 13.10 12.70 0 0 0
24/09/2020
12.90
 178,700 12.80 13.10 12.80 0 0 0
23/09/2020
12.80
 194,980 12.60 13.10 12.50 0 0 0
22/09/2020
12.60
 30,804 12.80 12.80 12.50 0 0 0
21/09/2020
12.80
 191,910 13 13.10 12.70 0 0 0
18/09/2020
13
 118,161 13.30 13.30 12.60 0 0 0
17/09/2020
13.30
 93,900 13.20 13.90 13.10 0 0 0
16/09/2020
13.20
 237,793 13.60 14.90 13.20 0 0 0
15/09/2020
13.50
 331,700 12.70 14.10 12.70 0 0 0
14/09/2020
12.90
 135,400 11.40 12.90 11.40 0 0 0

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