CTCP Tư vấn Thiết kế Viettel (vtk)

28.40
-0.10
(-0.35%)
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
(2026-09-04) 		-1.10 -2.97% 97,300 100 0
28.40
37.50
28.40
2 tháng
(2026-08-05) 		-4.60 -11.36% 237,500 100 0
28.40
40.50
28.40
3 tháng
(2026-07-06) 		-3.63 -9.18% 360,000 100 0
28.40
40.80
28.40
6 tháng
(2026-04-07) 		-2.84 -7.33% 894,600 100 0
28.40
40.80
28.40
12 tháng
(2025-10-09) 		-2.69 -6.97% 3,160,700 100 0
28.40
52.25
28.40
24 tháng
(2024-10-14) 		-7.98 -18.19% 9,608,992 100 0
26.42
59.38
28.40
36 tháng
(2023-10-20) 		21.44 148.22% 22,839,968 100 0
13.75
69.45
28.40
60 tháng
(2021-11-01) 		25.92 259.77% 24,495,870 -8,400 -0.3
8.89
69.45
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0 0
21/10/2020
7.42
 4,930 7.39 7.42 7.39 0 0 0
20/10/2020
7.39
 5,750 7.44 7.44 7.39 0 0 0
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 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 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 0 0 0
30/09/2020
7.62
 84,594 6.87 7.62 6.87 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 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 0 0 0
08/09/2020
6.87
 2,135 6.87 7.01 6.87 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
29/06/2020
6.22
 10,810 6.47 6.47 6.20 0 0 0
26/06/2020
6.52
 4,000 6.60 6.71 6.52 0 0 0
25/06/2020
6.60
 607 6.60 6.60 6.57 0 0 0
24/06/2020
6.76
 807 6.60 6.76 6.60 0 0 0
23/06/2020
6.74
 2,320 6.76 6.76 6.74 0 0 0
22/06/2020
6.82
 3,500 6.82 6.82 6.65 0 0 0
19/06/2020
6.76
 2,100 6.84 6.84 6.68 0 0 0
18/06/2020
6.82
 180 6.82 6.82 6.82 0 0 0
17/06/2020
6.47
 11,800 6.74 6.74 6.47 0 0 0
16/06/2020
6.79
 1,807 6.74 6.79 6.57 0 0 0
15/06/2020
6.74
 10,200 6.84 6.87 6.71 0 0 0
12/06/2020
6.92
 1,720 6.74 6.98 6.71 0 0 0
11/06/2020
7.00
 7,562 7.09 7.22 7.00 0 0 0
10/06/2020
7.09
 4,149 7.09 7.11 7.03 0 0 0
09/06/2020
7.00
 12,120 7.09 7.19 7.00 0 0 0
08/06/2020
7.09
 10,078 6.92 7.14 6.92 0 0 0
05/06/2020
6.92
 1,800 6.92 6.92 6.87 0 0 0

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