CTCP Tư vấn Thiết kế Viettel (vtk)

36
0
(0%)
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
(2026-08-19) 		-0.20 -0.53% 256,900 200 0
36
58.30
36
2 tháng
(2026-07-20) 		-1.50 -3.87% 439,800 200 0
36
58.30
36
3 tháng
(2026-06-22) 		-3.01 -7.46% 577,300 200 0
36
58.30
36
6 tháng
(2026-03-23) 		1.70 4.77% 1,111,600 200 0
27.09
58.30
36
12 tháng
(2025-09-23) 		-1.89 -4.81% 3,356,300 200 0
27.09
58.30
36
24 tháng
(2024-09-30) 		-6.22 -14.29% 10,107,353 200 0
26.42
59.38
36
36 tháng
(2023-10-04) 		23.27 165.79% 23,442,861 200 0
13.75
69.45
36
60 tháng
(2021-10-14) 		27.32 273.79% 25,166,835 -68,365 -2.0
8.89
69.45
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2020
7.93
 6,110 8.02 8.05 7.90 2,000 0 0.1
16/11/2020
8.02
 6,900 8.02 8.05 8.02 5,000 0 0.1
13/11/2020
7.99
 11,880 8.02 8.05 7.99 6,800 0 0.2
12/11/2020
8.02
 11,100 8.02 8.07 8.02 4,300 0 0.1
11/11/2020
8.02
 15,156 8.05 8.16 8.02 12,700 100 0.4
10/11/2020
8.16
 18,101 7.99 8.19 7.99 0 0 0
09/11/2020
8.02
 19,310 7.76 8.05 7.76 1,000 0 0.0
06/11/2020
7.76
 1,500 8.56 8.56 7.76 0 0 0
05/11/2020
7.73
 13,200 7.73 7.73 7.73 0 0 0
04/11/2020
7.73
 11,546 7.70 7.73 7.64 510 0 0.0
03/11/2020
7.70
 4,700 7.53 7.70 7.50 100 0 0.0
02/11/2020
7.67
 428 7.33 7.67 7.33 0 0 0
30/10/2020
7.59
 2,800 7.59 7.59 7.59 0 0 0
29/10/2020
7.73
 733 7.44 7.96 7.22 0 0 0
28/10/2020
7.47
 3,100 7.47 7.47 7.47 1,800 0 0.0
27/10/2020
7.47
 4,000 7.59 7.59 7.47 3,000 0 0.1
26/10/2020
7.59
 7,300 7.79 7.79 7.59 6,900 1,500 0.1
23/10/2020
7.73
 6,080 7.82 7.87 7.73 0 0 0
22/10/2020
7.50
 7,210 7.39 7.50 7.39 1,800 0 0.0
21/10/2020
7.42
 4,930 7.39 7.42 7.39 2,700 0 0.1
20/10/2020
7.39
 5,750 7.44 7.44 7.39 2,400 0 0.1
19/10/2020
7.44
 2,420 7.50 7.50 7.44 0 0 0
16/10/2020
7.47
 6,210 7.64 7.64 7.47 0 0 0
15/10/2020
7.50
 1,226 7.24 7.96 7.24 0 0 0
14/10/2020
7.27
 8,925 7.36 7.50 7.27 0 0 0
13/10/2020
7.36
 7,414 7.47 7.47 7.36 0 100 -0.0
12/10/2020
7.50
 9,530 7.44 7.56 7.44 0 0 0
09/10/2020
7.50
 15,160 7.64 7.70 7.50 0 0 0
08/10/2020
7.64
 14,680 7.70 7.70 7.64 0 0 0
07/10/2020
7.70
 22,200 7.70 7.79 7.70 0 1,100 -0.0
06/10/2020
7.90
 30,800 7.79 8.02 7.67 0 0 0
05/10/2020
7.70
 23,541 7.99 7.99 7.59 0 0 0
02/10/2020
8.16
 42,624 8.59 8.88 7.64 0 0 0
01/10/2020
8.36
 24,583 8.30 8.36 8.02 1,100 0 0
30/09/2020
7.62
 84,594 6.87 7.62 6.87 1,600 0 0.0
29/09/2020
6.64
 3,800 6.64 6.64 6.61 0 0 0
28/09/2020
6.61
 300 6.61 6.61 6.61 0 0 0
25/09/2020
6.61
 7,000 6.59 6.61 6.59 0 0 0
24/09/2020
6.59
 1,300 6.59 6.59 6.59 0 0 0
23/09/2020
6.44
 100 6.44 6.44 6.44 0 0 0
22/09/2020
6.81
 300 6.76 6.81 6.76 0 0 0
21/09/2020
6.76
 1,300 6.73 6.76 6.73 0 0 0
18/09/2020
6.64
 7,500 6.64 6.67 6.64 0 0 0
17/09/2020
6.67
 15,300 6.76 6.76 6.64 0 0 0
16/09/2020
6.76
 1,400 6.76 6.76 6.76 0 0 0
15/09/2020
6.79
 1,000 6.79 6.81 6.79 0 0 0
14/09/2020
6.87
 2,800 6.87 6.87 6.87 2,000 0 0.0
11/09/2020
6.81
 2,000 6.84 6.87 6.76 0 0 0
10/09/2020
6.87
 2,137 6.87 6.87 6.87 0 0 0
09/09/2020
6.93
 406 7.01 7.01 6.93 1,100 0 0.0
08/09/2020
6.87
 2,135 6.87 7.01 6.87 1,100 0 0.0
07/09/2020
6.87
 1,200 6.87 6.87 6.87 0 0 0
04/09/2020
6.87
 1,700 6.87 6.87 6.87 0 0 0
03/09/2020
6.87
 1,991 6.87 6.93 6.87 0 0 0
01/09/2020
6.87
 820 6.87 6.87 6.87 0 0 0
31/08/2020
6.87
 4,600 6.87 6.87 6.87 0 0 0
28/08/2020
6.87
 4,800 6.90 7.01 6.87 0 0 0
27/08/2020
6.90
 139 6.90 6.90 6.90 0 0 0
26/08/2020
7.01
 4,101 7.01 7.04 7.01 0 0 0
25/08/2020
7.04
 2,791 7.01 7.04 7.01 0 0 0
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2020
6.87
 5,896 6.84 6.90 6.84 0 0 0
21/08/2020
6.84
 3,200 6.90 6.90 6.84 0 0 0
20/08/2020
6.84
 7,000 6.90 6.95 6.84 0 0 0
19/08/2020
6.90
 3,339 6.74 6.90 6.74 0 0 0
18/08/2020
6.79
 4,231 6.82 6.82 6.49 0 0 0
17/08/2020
6.74
 1,828 6.90 7.00 6.74 0 0 0
14/08/2020
6.74
 14,600 6.57 7.27 6.57 0 0 0
13/08/2020
6.33
 500 6.44 6.44 6.33 0 0 0
12/08/2020
6.44
 1,100 6.30 6.44 6.30 0 0 0
11/08/2020
6.25
 1,800 6.36 6.36 6.25 0 0 0
10/08/2020
6.47
 600 6.33 6.47 6.33 0 0 0
07/08/2020
6.38
 5,000 6.20 6.38 6.17 0 0 0
06/08/2020
6.41
 2,100 6.41 6.41 6.09 0 0 0
05/08/2020
6.36
 1,500 6.36 6.47 6.36 0 0 0
04/08/2020
6.28
 1,400 6.47 6.47 6.28 0 0 0
03/08/2020
6.20
 700 6.47 6.47 6.20 0 0 0
31/07/2020
6.20
 1,510 6.20 6.22 6.20 0 0 0
30/07/2020
6.01
 100 6.01 6.01 6.01 0 0 0
29/07/2020
5.66
 100 5.66 5.66 5.66 0 0 0
28/07/2020
6.36
 6,500 6.33 6.41 6.33 0 0 0
27/07/2020
6.52
 10 6.52 6.52 6.52 0 0 0
24/07/2020
6.52
 100 6.52 6.52 6.52 0 0 0
23/07/2020
6.52
 5,300 6.52 6.55 6.52 0 0 0
22/07/2020
6.52
 2,000 6.52 6.52 6.52 0 0 0
21/07/2020
6.74
 506 6.71 6.74 6.71 0 0 0
20/07/2020
6.74
 0 6.74 6.74 6.74 0 0 0
17/07/2020
6.79
 2,600 6.74 6.79 6.71 0 0 0
16/07/2020
6.68
 6,100 6.65 6.68 6.65 0 0 0
15/07/2020
6.74
 4,700 6.68 6.74 6.65 0 0 0
14/07/2020
6.68
 2,800 6.68 6.68 6.68 0 0 0
13/07/2020
6.68
 2,200 6.74 6.74 6.68 0 0 0
10/07/2020
6.74
 4,300 6.87 6.87 6.65 0 0 0
09/07/2020
6.79
 1,100 7.14 7.14 6.79 0 0 0
08/07/2020
6.68
 8,528 6.63 6.68 6.63 0 0 0
07/07/2020
6.63
 2,000 6.63 6.63 6.63 0 0 0
06/07/2020
6.63
 5,700 6.74 6.76 6.60 0 0 0
03/07/2020
6.63
 3,800 6.57 6.63 6.57 0 0 0
02/07/2020
6.49
 2,000 6.60 6.60 6.49 0 0 0
01/07/2020
6.47
 100 6.47 6.47 6.47 0 0 0
30/06/2020
6.30
 5,810 6.33 6.33 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |