CTCP Tư vấn Thiết kế Viettel (vtk)

63.40
2.10
(3.43%)
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
(2024-08-19) 		-1.70 -2.68% 309,700 1,800 0.1
56.80
63.90
61.70
2 tháng
(2024-07-22) 		-7.40 -10.71% 1,094,100 900 0.0
56.80
69.10
61.70
3 tháng
(2024-06-20) 		-32 -34.15% 2,945,600 4,915 0.4
56.80
93.70
61.70
6 tháng
(2024-03-22) 		10.54 20.60% 10,889,280 -21,576 -1.7
44.77
95.44
61.70
12 tháng
(2023-09-25) 		42.51 221.60% 13,377,132 -161,042 -9.0
18.89
95.44
61.70
24 tháng
(2022-09-29) 		44.22 252.88% 14,099,221 -38,295 -6.3
12.21
95.44
61.70
36 tháng
(2021-10-04) 		47.89 346.89% 15,011,309 -107,160 -8.3
12.21
95.44
61.70
60 tháng
(2019-10-15) 		49.85 420.83% 18,522,158 -33,880 -6.8
6.52
95.44
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
53.33
 85,609 55.10 56.08 52.83 0 0 0
24/04/2024
49.69
 71,535 51.16 54.61 51.16 100 0 0.0
23/04/2024
51.16
 114,068 46.64 51.16 46.64 100 1,000 -0.0
22/04/2024
46.64
 30,672 46.73 46.83 45.65 0 0 0
19/04/2024
44.77
 31,197 45.26 45.75 43.29 500 0 0.0
17/04/2024
45.36
 30,301 45.36 47.13 45.26 100 0 0.0
16/04/2024
47.13
 104,144 45.85 47.13 43.29 1,600 100 0.1
15/04/2024
45.65
 87,909 50.96 50.96 44.37 2,900 0 0.1
12/04/2024
50.96
 34,808 50.08 51.65 49.88 0 0 0
11/04/2024
50.77
 29,356 49.19 50.77 48.70 800 300 0.0
10/04/2024
51.16
 86,432 51.16 52.24 50.18 1,300 0 0.1
09/04/2024
49.88
 75,098 51.16 53.33 48.21 1,380 600 0.0
08/04/2024
50.87
 104,138 55.79 56.77 50.18 1,200 2,400 -0.1
05/04/2024
57.95
 99,622 60.90 60.90 56.38 2,908 0 0.2
04/04/2024
61.00
 151,577 59.52 67.40 57.06 124 0 0.0
03/04/2024
60.11
 181,094 53.13 60.11 53.13 311 2,000 -0.1
02/04/2024
53.03
 110,227 50.37 53.23 50.18 0 0 0
01/04/2024
50.67
 20,207 50.57 50.96 49.88 0 0 0
29/03/2024
50.57
 47,552 51.36 51.36 49.19 0 0 0
28/03/2024
50.87
 49,389 53.13 53.23 50.77 0 200 -0.0
27/03/2024
51.85
 54,657 49.10 54.11 48.21 2,000 500 0.1
26/03/2024
49.59
 19,953 47.72 50.18 47.42 1,300 0 0.1
25/03/2024
50.37
 16,675 50.18 52.15 46.24 0 0 0
22/03/2024
51.16
 25,124 51.95 52.15 50.77 0 0 0
21/03/2024
51.56
 25,547 50.57 51.65 49.69 500 0 0.0
20/03/2024
50.47
 15,435 50.67 50.67 49.19 0 0 0
19/03/2024
49.19
 40,668 48.90 49.29 48.31 2,100 0 0.1
18/03/2024
48.90
 65,936 54.01 54.01 46.73 400 0 0.0
15/03/2024
54.01
 48,342 55.10 55.10 50.67 0 0 0
14/03/2024
55.10
 106,458 58.05 61.98 53.03 0 1,100 -0.1
13/03/2024
55.10
 96,556 51.16 55.10 51.16 0 5,500 -0.3
12/03/2024
48.51
 146,259 44.27 48.51 44.27 0 20,913 -1.0
11/03/2024
43.29
 113,930 39.35 43.49 39.35 100 32,100 -1.4
08/03/2024
39.85
 30,952 42.21 42.21 39.85 1,700 9,000 -0.3
07/03/2024
40.14
 10,013 40.04 41.03 39.95 0 700 -0.0
06/03/2024
40.24
 14,211 40.54 40.54 39.95 3,000 5,000 -0.1
05/03/2024
40.14
 27,470 41.03 41.03 40.14 200 7,100 -0.3
04/03/2024
40.63
 5,739 42.31 42.31 40.54 0 600 -0.0
01/03/2024
40.83
 90,543 41.03 41.13 39.26 200 37,500 -1.5
29/02/2024
41.81
 7,843 41.91 41.91 41.32 0 2,900 -0.1
28/02/2024
42.21
 7,573 42.11 43.29 41.91 100 2,900 -0.1
27/02/2024
42.11
 32,832 41.13 42.21 41.13 0 15,500 -0.7
26/02/2024
41.22
 2,502 41.62 41.62 41.03 100 1,000 -0.0
23/02/2024
41.62
 22,939 41.91 42.11 41.03 100 5,600 -0.2
22/02/2024
42.11
 32,900 42.31 42.31 41.42 0 12,700 -0.5
21/02/2024
41.81
 20,317 41.03 42.21 41.03 0 6,100 -0.3
20/02/2024
41.32
 30,180 40.83 41.32 40.83 0 16,000 -0.7
19/02/2024
40.93
 48,512 41.91 41.91 40.34 0 16,100 -0.7
16/02/2024
40.34
 18,796 40.24 40.34 39.75 100 7,400 -0.3
15/02/2024
40.04
 15,411 40.34 40.54 39.95 0 5,800 -0.2
07/02/2024
40.83
 10,548 37.98 41.03 37.98 0 0 0
06/02/2024
40.93
 10,261 41.03 41.03 40.44 0 0 0
05/02/2024
40.54
 30,823 40.73 41.13 40.34 0 0 0
02/02/2024
40.73
 19,700 40.83 41.32 40.73 0 1,000 -0.0
01/02/2024
40.34
 19,615 40.04 41.32 39.95 100 0 0.0
31/01/2024
40.14
 13,011 40.63 40.63 39.85 0 0 0
30/01/2024
40.44
 10,651 42.31 46.24 39.55 0 0 0
29/01/2024
40.44
 7,722 40.63 40.63 39.75 200 0 0.0
26/01/2024
40.34
 9,496 40.34 40.63 40.34 0 0 0
25/01/2024
39.95
 23,252 41.22 42.11 39.85 0 0 0
24/01/2024
41.22
 24,702 41.32 42.31 40.34 0 0 0
23/01/2024
42.31
 18,156 42.50 42.50 41.42 0 0 0
22/01/2024
42.31
 18,484 41.72 43.09 41.32 0 0 0
19/01/2024
41.42
 18,811 43.29 45.26 41.13 0 1,200 -0.1
18/01/2024
41.13
 32,003 44.18 44.18 40.83 100 1,800 -0.1
17/01/2024
42.80
 20,205 44.18 45.16 42.60 100 0 0.0
16/01/2024
44.18
 71,661 42.31 44.27 40.34 0 0 0
15/01/2024
40.34
 35,550 38.37 43.29 37.68 0 0 0
12/01/2024
37.98
 27,705 38.37 38.37 37.19 0 2,800 -0.1
11/01/2024
37.98
 23,179 38.17 38.37 37.78 0 0 0
10/01/2024
38.17
 19,340 37.58 38.27 37.58 0 0 0
09/01/2024
37.58
 27,348 38.57 38.57 37.09 0 0 0
08/01/2024
37.88
 47,367 36.90 38.37 36.80 1,500 0 0.1
05/01/2024
36.40
 64,105 37.29 38.27 36.30 1,000 0 0.0
04/01/2024
36.40
 34,382 37.39 37.88 35.91 0 100 -0.0
03/01/2024
35.42
 57,427 32.96 36.40 32.96 0 500 -0.0
02/01/2024
32.76
 18,071 32.57 33.25 31.48 4,000 0 0.1
29/12/2023
32.47
 38,128 31.48 33.25 30.89 1,000 0 0.0
28/12/2023
30.99
 33,644 31.39 31.39 30.50 1,300 0 0.0
27/12/2023
30.50
 14,335 30.50 31.78 30.50 0 0 0
26/12/2023
30.20
 7,840 30.80 30.80 30.01 400 1,500 -0.0
25/12/2023
30.50
 29,049 29.02 30.80 29.02 0 0 0
22/12/2023
29.02
 5,409 28.53 29.02 28.24 0 0 0
21/12/2023
29.02
 8,239 32.66 32.66 27.94 0 0 0
20/12/2023
28.63
 13,387 28.43 29.12 27.55 0 0 0
19/12/2023
28.53
 4,314 28.53 28.53 28.04 0 0 0
18/12/2023
28.83
 1,438 29.52 29.52 28.83 0 0 0
15/12/2023
29.12
 5,842 29.02 32.66 29.02 0 0 0
14/12/2023
28.73
 18,811 28.83 28.83 28.34 100 0 0.0
13/12/2023
28.53
 12,083 29.32 29.52 28.24 0 0 0
12/12/2023
27.55
 33,852 28.73 28.73 26.76 0 0 0
11/12/2023
28.93
 4,713 29.81 30.50 28.93 0 0 0
08/12/2023
29.22
 42,345 30.80 30.80 29.02 0 0 0
07/12/2023
30.80
 36,150 30.60 33.35 30.50 0 400 -0.0
06/12/2023
31.39
 54,309 28.34 31.58 28.34 0 0 0
05/12/2023
28.34
 39,739 26.56 28.53 26.56 0 0 0
04/12/2023
26.27
 37,698 23.81 26.37 23.81 0 0 0
01/12/2023
23.61
 23,700 23.42 23.81 23.42 7,000 0 0.2
30/11/2023
22.83
 7,730 22.43 22.92 22.43 2,000 0 0.0
29/11/2023
22.33
 486 22.53 22.63 22.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |