CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

9.10
0.10
(1.11%)
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) 		-0.70 -7.07% 391,200 0 0
9.10
9.90
9.10
2 tháng
(2026-08-05) 		-1.30 -12.38% 613,800 0 0
9.10
10.80
9.10
3 tháng
(2026-07-06) 		-1.20 -11.54% 886,200 0 0
9.10
10.80
9.10
6 tháng
(2026-04-07) 		-1.40 -13.21% 2,765,600 0 0
9.10
12.30
9.10
12 tháng
(2025-10-09) 		-5.41 -37.02% 8,928,700 0 0
9.10
14.70
9.10
24 tháng
(2024-10-14) 		-4.18 -31.25% 20,034,473 0 0
6.40
18.28
9.10
36 tháng
(2023-10-20) 		-4.57 -33.20% 30,306,245 0 0
6.40
18.28
9.10
60 tháng
(2021-11-01) 		-14.56 -61.28% 40,108,605 0 0
6.40
24.87
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2020
24.94
 16,200 25.13 25.13 24.67 0 0 0
25/05/2020
24.94
 6,850 24.87 25.13 24.74 0 0 0
22/05/2020
24.87
 10,990 25.78 25.78 24.87 0 0 0
21/05/2020
25.07
 19,360 25.46 25.46 21.67 0 0 0
20/05/2020
25.39
 11,298 25.46 25.72 25.13 0 0 0
19/05/2020
25.13
 38,800 26.11 26.11 25.07 0 0 0
18/05/2020
25.07
 6,410 25.39 25.46 25.07 0 0 0
15/05/2020
25.33
 8,200 25.98 25.98 25.26 0 0 0
14/05/2020
25.46
 12,210 26.50 26.50 25.46 0 0 0
13/05/2020
25.65
 16,400 25.78 26.44 25.65 0 0 0
12/05/2020
25.78
 31,000 27.02 27.02 25.46 0 0 0
11/05/2020
25.78
 16,400 25.98 25.98 25.72 0 0 0
08/05/2020
25.33
 14,312 26.70 26.70 25.33 0 0 0
07/05/2020
25.13
 10,140 26.76 27.42 25.13 0 0 0
06/05/2020
24.81
 12,600 25.98 25.98 24.81 0 0 0
05/05/2020
25.46
 3,100 27.02 27.02 25.46 0 0 0
04/05/2020
25.85
 8,200 27.35 27.35 25.26 0 0 0
29/04/2020
26.11
 16,450 28.07 28.07 25.59 0 0 0
28/04/2020
26.11
 500 27.42 28.07 26.11 0 0 0
27/04/2020
26.24
 9,100 26.11 26.76 25.46 0 0 0
24/04/2020
27.02
 4,631 28.07 28.07 26.11 0 0 0
23/04/2020
26.76
 9,630 27.16 27.55 26.70 0 0 0
22/04/2020
27.16
 7,524 26.63 27.74 26.63 0 0 0
21/04/2020
26.63
 11,061 27.68 28.40 26.44 0 0 0
20/04/2020
26.63
 12,390 27.74 27.74 25.98 0 0 0
17/04/2020
26.11
 11,600 27.09 28.07 25.78 0 0 0
16/04/2020
25.78
 11,300 28.72 28.72 25.13 0 0 0
15/04/2020
25.78
 3,638 27.94 28.07 25.59 0 0 0
14/04/2020
25.13
 8,100 28.20 28.20 25.13 0 0 0
13/04/2020
25.72
 5,100 29.05 29.05 25.13 0 0 0
10/04/2020
25.78
 1,500 27.42 28.33 25.46 0 0 0
09/04/2020
25.20
 1,500 26.76 28.72 25.20 0 0 0
08/04/2020
25.46
 3,300 28.46 28.46 25.46 0 0 0
07/04/2020
25.46
 1,450 26.11 26.11 25.46 0 0 0
06/04/2020
26.11
 8,600 28.20 28.20 25.46 0 0 0
03/04/2020
25.78
 1,920 29.37 29.37 24.81 0 0 0
01/04/2020
27.42
 100 27.42 27.42 27.42 0 0 0
31/03/2020
24.81
 1,800 27.35 30.16 24.81 0 0 0
30/03/2020
25.26
 1,400 29.37 29.70 24.15 0 0 0
27/03/2020
27.74
 500 27.74 27.74 27.74 0 0 0
26/03/2020
24.67
 800 27.42 27.42 24.61 0 0 0
25/03/2020
24.74
 650 25.92 25.92 24.67 0 0 0
24/03/2020
24.15
 400 26.05 26.11 24.15 0 0 0
23/03/2020
24.41
 4,310 24.81 24.81 22.98 0 0 0
20/03/2020
25.33
 3,600 25.39 25.78 25.00 0 0 0
19/03/2020
26.37
 5,809 26.76 26.76 25.46 0 0 0
18/03/2020
26.70
 6,770 26.76 26.96 25.46 0 0 0
17/03/2020
26.50
 4,300 26.89 27.35 25.65 0 0 0
16/03/2020
26.44
 2,900 26.76 27.09 26.44 0 0 0
13/03/2020
25.78
 12,400 26.44 27.22 25.78 0 0 0
12/03/2020
27.29
 11,711 26.76 27.29 26.11 0 0 0
11/03/2020
27.35
 5,870 27.42 27.42 26.11 0 0 0
10/03/2020
26.76
 8,063 23.43 27.74 23.43 0 0 0
09/03/2020
27.61
 6,423 27.29 28.07 26.76 0 0 0
06/03/2020
27.74
 7,500 28.07 28.07 27.42 0 0 0
05/03/2020
28.33
 5,912 29.37 29.37 27.09 0 0 0
04/03/2020
27.42
 5,800 28.07 29.24 27.42 0 0 0
03/03/2020
28.07
 7,300 28.33 28.40 27.87 0 0 0
02/03/2020
28.33
 4,800 28.59 28.59 27.42 0 0 0
28/02/2020
28.26
 3,309 29.37 31.99 28.07 0 0 0
27/02/2020
28.40
 2,700 27.55 28.40 23.70 0 0 0
26/02/2020
28.07
 23,202 27.61 28.20 27.61 0 0 0
25/02/2020
27.09
 7,448 27.81 27.81 26.63 0 0 0
24/02/2020
27.29
 9,600 26.57 27.94 26.57 0 0 0
21/02/2020
27.74
 5,177 28.66 28.66 27.48 0 0 0
20/02/2020
29.05
 3,618 29.70 29.70 28.33 0 0 0
19/02/2020
28.66
 4,133 27.74 28.66 26.83 0 0 0
18/02/2020
28.40
 2,500 29.24 29.24 28.07 0 0 0
17/02/2020
29.31
 1,400 29.70 29.70 28.07 0 0 0
14/02/2020
29.77
 5,929 28.98 31.92 28.98 0 0 0
13/02/2020
29.18
 5,200 28.98 29.44 28.40 0 0 0
12/02/2020
29.57
 2,410 29.96 29.96 28.26 0 0 0
11/02/2020
30.03
 6,201 30.03 30.68 28.07 0 0 0
10/02/2020
31.20
 5,008 28.40 32.51 27.48 0 0 0
07/02/2020
29.24
 9,820 28.72 29.24 26.76 0 0 0
06/02/2020
28.72
 4,571 29.70 29.70 28.40 0 0 0
05/02/2020
29.31
 2,600 29.64 29.64 27.42 0 0 0
04/02/2020
29.37
 5,970 30.55 30.55 28.72 0 0 0
03/02/2020
30.94
 15,650 28.79 31.53 27.22 0 0 0
31/01/2020
31.92
 10,750 33.16 33.16 28.79 0 0 0
30/01/2020
33.29
 8,341 33.94 34.47 30.35 0 0 0
22/01/2020
33.94
 8,700 31.66 34.60 31.66 0 0 0
21/01/2020
32.57
 16,399 33.62 34.21 31.33 0 0 0
20/01/2020
34.27
 21,838 35.45 35.58 33.29 0 0 0
17/01/2020
35.31
 10,714 35.25 35.77 35.12 0 0 0
16/01/2020
34.73
 9,508 35.77 35.77 34.66 0 0 0
15/01/2020
35.58
 16,214 35.84 35.90 35.38 0 0 0
14/01/2020
35.84
 32,410 34.92 35.84 28.98 0 0 0
13/01/2020
34.60
 36,018 32.64 34.60 32.31 0 0 0
10/01/2020
32.57
 657 32.38 32.64 31.99 0 0 0
09/01/2020
32.64
 7,210 32.64 33.94 32.31 0 0 0
08/01/2020
33.42
 11,400 32.64 33.62 31.99 0 0 0
07/01/2020
33.29
 6,650 28.13 33.62 28.13 0 0 0
06/01/2020
33.29
 7,710 32.96 33.94 32.64 0 0 0
03/01/2020
34.60
 8,500 34.60 34.60 33.94 0 0 0
02/01/2020
34.60
 11,410 33.94 34.92 33.94 0 0 0
31/12/2019
34.27
 19,600 33.62 34.27 33.29 0 0 0
30/12/2019
33.94
 8,000 33.62 33.94 33.62 0 0 0
27/12/2019
33.75
 13,577 33.81 34.66 33.49 0 0 0
26/12/2019
34.60
 18,970 33.94 34.92 33.94 0 0 0

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