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)
21/04/2020
32.90
 76,700 33.40 33.50 32.90 0 0 0
20/04/2020
33.50
 130,200 32.70 33.60 32.60 0 0 0
17/04/2020
32.70
 115,000 32.50 32.70 32.10 0 0 0
16/04/2020
32.40
 82,200 32.90 33 32 0 0 0
15/04/2020
32.90
 80,200 32.70 32.90 32.50 0 0 0
14/04/2020
32.70
 68,600 32.80 32.80 32 0 0 0
13/04/2020
32.80
 52,700 34.50 34.50 32.70 0 0 0
10/04/2020
34.60
 145,700 35.60 36 33.10 0 0 0
09/04/2020
35.60
 131,800 34.60 35.90 34.60 0 0 0
08/04/2020
34.60
 118,600 33.80 35 33.80 0 0 0
07/04/2020
34.10
 114,400 33.30 34.10 33.30 0 0 0
06/04/2020
33.30
 50,150 32.90 33.50 32.90 0 0 0
03/04/2020
32.90
 60,904 32.70 33 32.60 0 0 0
01/04/2020
32.70
 72,700 32.70 32.70 32.60 0 0 0
31/03/2020
32.70
 68,650 32.60 32.80 32.60 0 0 0
30/03/2020
32.60
 125,200 32.80 32.80 32.40 0 0 0
27/03/2020
32.80
 86,800 32.60 32.90 32.60 0 0 0
26/03/2020
32.60
 118,000 32.40 32.60 32.10 0 0 0
25/03/2020
32.40
 31,910 32.20 32.40 32.20 0 0 0
24/03/2020
32.20
 32,740 32.10 32.20 31.80 0 0 0
23/03/2020
32.10
 44,510 32.40 32.60 32 0 0 0
20/03/2020
32.40
 55,800 32.60 32.80 32.30 0 0 0
19/03/2020
32.60
 83,900 32.40 33 32.20 0 0 0
18/03/2020
32.50
 66,500 31.80 32.50 31.70 0 0 0
17/03/2020
31.80
 68,600 31.10 31.90 30.90 0 0 0
16/03/2020
31.10
 48,300 31.80 31.80 31 0 0 0
13/03/2020
31.70
 98,200 30.30 31.90 29.40 0 0 0
12/03/2020
30.30
 59,900 32.10 32.20 30 0 0 0
11/03/2020
32.10
 55,204 32.50 32.50 32.10 0 0 0
10/03/2020
32.30
 96,906 31.20 32.50 31.20 0 0 0
09/03/2020
32.40
 124,400 32 32.40 28.40 0 0 0
06/03/2020
32.10
 140,300 33.10 33.10 32 0 0 0
05/03/2020
33.10
 198,000 34 34.30 32 0 0 0
04/03/2020
34.10
 110,514 33 34.60 32.90 0 0 0
03/03/2020
33
 106,400 32.30 33.20 32.30 0 0 0
02/03/2020
32.50
 103,550 31.60 32.70 31.60 0 0 0
28/02/2020
32
 104,800 31 32 30.70 0 0 0
27/02/2020
31
 96,800 30.50 31.10 30 0 0 0
26/02/2020
30.50
 83,000 30.90 31.20 30.40 0 0 0
25/02/2020
30.90
 60,900 30.60 30.90 30.20 0 0 0
24/02/2020
30.70
 145,900 32.90 33 29 0 0 0
21/02/2020
33.10
 41,500 32.60 33.10 32.60 0 0 0
20/02/2020
32.60
 114,900 31.80 33 31.80 0 0 0
19/02/2020
31.80
 111,865 31.10 32.10 30.80 0 0 0
18/02/2020
31.10
 46,300 30.90 31.10 30.90 0 0 0
17/02/2020
30.90
 61,800 30.50 31.10 30.50 0 0 0
14/02/2020
30.50
 68,600 30.80 31 30.50 0 0 0
13/02/2020
30.80
 86,800 30.50 31 30.50 0 0 0
12/02/2020
30.50
 98,700 29.90 30.70 29.90 0 0 0
11/02/2020
29.90
 59,915 29.40 29.90 29.40 0 0 0
10/02/2020
29.40
 33,900 29.60 29.60 29.30 0 0 0
07/02/2020
29.60
 70,850 29.40 29.70 29.20 0 0 0
06/02/2020
29.40
 103,900 28.80 29.40 28.80 0 0 0
05/02/2020
28.80
 61,844 27.80 29.40 27.80 0 0 0
04/02/2020
28
 79,800 27.40 28.10 27 0 0 0
03/02/2020
27.60
 68,629 27.40 27.70 26.80 0 0 0
31/01/2020
27.40
 21,844 27.30 27.40 27.20 0 0 0
30/01/2020
27.30
 14,800 27.20 27.30 27.10 0 0 0
22/01/2020
27.20
 12,100 27.10 27.20 27.10 0 0 0
21/01/2020
27.10
 5,000 27 27.10 27 0 0 0
20/01/2020
27.10
 18,840 26.90 27.10 26.90 0 0 0
17/01/2020
27.20
 69,900 26.80 27.20 26 0 0 0
16/01/2020
26.80
 42,100 27.40 27.60 26.60 0 0 0
15/01/2020
27.50
 58,100 27.90 28 26.50 0 0 0
14/01/2020
28
 62,820 27.60 28 27.50 0 0 0
13/01/2020
27.70
 63,810 27.20 27.70 27.20 0 0 0
10/01/2020
27.30
 55,500 26.90 27.50 26.90 0 0 0
09/01/2020
27
 52,200 26.50 27.10 26.50 0 0 0
08/01/2020
26.60
 47,400 26.50 26.90 26 0 0 0
07/01/2020
26.70
 66,600 27.60 27.90 25.80 0 0 0
06/01/2020
27.60
 63,600 28.70 28.70 27.10 0 0 0
03/01/2020
28.70
 58,600 29.60 29.60 28.60 0 0 0
02/01/2020
29.60
 55,808 29.50 29.90 29.40 0 0 0
31/12/2019
29.50
 53,719 30 30.40 29.50 0 0 0
30/12/2019
30
 52,710 29 30 29 0 0 0
27/12/2019
29.10
 68,700 28 29.10 28 0 0 0
26/12/2019
28
 58,119 27.10 28 27.10 0 0 0
25/12/2019
27.20
 58,340 26.90 27.50 26.80 0 0 0
24/12/2019
27.20
 137,630 26.90 27.30 26.10 0 0 0
23/12/2019
27
 53,710 26.90 27 26.80 0 0 0
20/12/2019
27
 40,321 26.70 27.10 26.70 0 0 0
19/12/2019
26.70
 69,600 26.40 26.90 26.40 0 0 0
18/12/2019
26.50
 53,300 26.30 26.70 26.30 0 0 0
17/12/2019
26.30
 32,400 25.90 26.50 25.90 0 0 0
16/12/2019
26.60
 31,880 25.90 26.60 25.90 0 0 0
13/12/2019
26
 70,110 26.50 27.20 25 0 0 0
12/12/2019
26.60
 58,400 28.40 28.40 25.20 0 0 0
11/12/2019
28.40
 111,200 28.50 30.10 28.20 0 0 0
10/12/2019
28.50
 107,000 27.80 28.50 27.80 0 0 0
09/12/2019
28.10
 99,600 27.40 28.20 27.40 0 0 0
06/12/2019
27.30
 32,100 26.60 27.30 26.20 0 0 0
05/12/2019
26.60
 115,410 27.50 27.50 23.60 0 0 0
04/12/2019
27.60
 57,200 29.90 29.90 27 0 0 0
03/12/2019
30.10
 69,700 32.30 32.30 30 0 0 0
02/12/2019
31.50
 241,000 31.90 33.60 31.50 0 0 0
29/11/2019
31.90
 289,600 28.50 31.90 28.50 0 0 0
28/11/2019
28.80
 100,700 28 29 27 0 0 0
27/11/2019
28.70
 103,900 28.10 29.50 26 0 0 0
26/11/2019
28.10
 112,600 29 29.10 26.70 0 0 0
25/11/2019
29
 158,200 32.30 32.30 26.90 0 0 0

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