CTCP Tư vấn Thiết kế Viettel (vtk)

55
-1.30
(-2.31%)
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
(2025-03-31) 		-5 -8.33% 316,300 900 0.1
43.80
60
55
2 tháng
(2025-03-03) 		-15 -21.43% 632,900 8,700 0.5
43.80
70.50
55
3 tháng
(2025-02-03) 		-16.70 -23.29% 1,227,038 32,100 2.1
43.80
73
55
6 tháng
(2024-11-01) 		-4.80 -8.03% 4,987,331 72,616 5.3
43.80
79.20
55
12 tháng
(2024-05-06) 		1.38 2.57% 14,813,676 40,017 3.1
43.80
95.44
55
24 tháng
(2023-05-11) 		38.21 227.64% 19,582,875 13,921 -1.7
16.44
95.44
55
36 tháng
(2022-05-16) 		37.98 223.11% 20,095,643 35,921 -1.0
12.21
95.44
55
60 tháng
(2020-05-26) 		45.63 487.23% 23,636,207 38,886 -1.5
7.77
95.44
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
84.90
 61,882 84 87 84 5 100 -0.0
09/07/2024
84.70
 67,955 87.50 87.50 84 300 0 0.0
08/07/2024
86.70
 51,088 89 89.10 86.10 0 500 -0.0
05/07/2024
87.10
 87,110 84.80 87.10 84.80 0 0 0
04/07/2024
84.80
 60,581 84.90 84.90 82.80 0 0 0
03/07/2024
82.60
 29,713 83 84.10 82.40 0 0 0
02/07/2024
82.90
 34,985 81.70 83.40 81.60 0 0 0
01/07/2024
82.70
 78,707 83.30 83.90 80 2,000 0 0.2
28/06/2024
83.10
 97,362 89.80 89.80 83.10 800 800 -0.0
27/06/2024
87.50
 48,661 87.20 90 87 2,600 0 0.2
26/06/2024
88.60
 52,889 86 89 86 0 0 0
25/06/2024
85.50
 119,289 86.40 88.50 84.70 900 0 0.1
24/06/2024
86.50
 240,180 92.90 92.90 85.90 600 0 0.1
21/06/2024
92.70
 135,553 94 94 92 0 200 -0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/06/2024
93.70
 118,809 93.20 95.70 90.50 110 0 0.0
19/06/2024
91.50
 327,448 91.50 95.93 85.50 800 0 0.1
18/06/2024
91.50
 329,394 95.93 98.39 90.81 440 10 0.0
17/06/2024
95.44
 186,099 90.52 95.44 90.52 400 210 0.0
14/06/2024
87.47
 498,899 83.43 93.47 83.43 539 500 0.0
13/06/2024
83.53
 220,383 80.68 84.61 80.68 0 0 0
12/06/2024
80.28
 141,754 78.61 80.48 76.55 0 223 -0.0
11/06/2024
78.32
 133,720 80.68 80.68 77.73 100 1,247 -0.1
10/06/2024
80.19
 92,554 80.97 84.12 79.99 111 4,000 -0.3
07/06/2024
80.78
 115,686 79.69 80.97 79.20 0 0 0
06/06/2024
79.69
 209,445 82.94 84.22 78.71 1,370 0 0.1
05/06/2024
82.94
 233,184 84.81 87.07 82.25 4,200 3,904 0.0
04/06/2024
84.71
 245,637 79.60 87.07 79.60 0 610 -0.1
03/06/2024
79.50
 176,680 77.33 81.07 77.33 3,704 0 0.3
31/05/2024
77.33
 107,776 75.66 79.99 73.99 0 0 0
30/05/2024
74.28
 186,699 76.25 76.25 73.20 300 0 0.0
29/05/2024
76.55
 179,473 80.97 80.97 75.76 0 0 0
28/05/2024
80.19
 114,812 81.66 81.66 76.74 0 100 -0.0
27/05/2024
75.76
 244,943 79.30 79.30 72.81 1,000 900 0.0
24/05/2024
79.30
 275,475 85.60 86.48 76.35 1,720 1,000 0.1
23/05/2024
86.48
 346,644 85.60 91.60 80.48 0 770 -0.1
22/05/2024
81.56
 222,675 73.30 81.56 73.30 600 6,800 -0.5
21/05/2024
73.30
 287,867 67.69 75.46 67.59 0 6,100 -0.5
20/05/2024
67.59
 292,281 62.67 67.59 62.67 200 26,124 -1.7
17/05/2024
62.67
 277,946 54.61 62.67 54.31 100 900 -0.0
16/05/2024
54.51
 68,414 55.29 55.29 54.11 0 0 0
15/05/2024
54.11
 93,041 52.44 55.10 52.44 0 100 -0.0
14/05/2024
51.85
 74,569 53.13 53.13 51.85 1,000 0 0.1
13/05/2024
53.13
 65,827 54.31 55.49 52.64 400 300 0.0
10/05/2024
54.21
 88,845 55.10 55.49 53.62 800 0 0.0
09/05/2024
55.49
 55,516 56.97 56.97 55.39 0 0 0
08/05/2024
56.18
 140,252 55.10 56.57 54.01 0 1,100 -0.1
07/05/2024
54.70
 82,235 53.33 55.00 53.13 0 0 0
06/05/2024
53.62
 42,086 53.72 55.10 52.64 1,000 0 0.1
03/05/2024
52.54
 38,579 55.10 55.10 52.44 0 0 0
02/05/2024
52.83
 51,289 53.33 53.33 51.46 500 0 0.0
26/04/2024
53.42
 67,137 54.41 54.41 52.64 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |