CTCP Du lịch Vietourist (vtd)

7.90
0.10
(1.28%)
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
(2024-08-20) 		-0.40 -4.82% 1,771,000 0 0
7.90
9.10
7.90
2 tháng
(2024-07-22) 		-0.40 -4.82% 2,371,600 0 0
7.50
9.10
7.90
3 tháng
(2024-06-21) 		-0.90 -10.23% 3,383,100 0 0
7.50
9.10
7.90
6 tháng
(2024-03-25) 		0 0% 10,904,457 0 0
7.50
10.30
7.90
12 tháng
(2023-09-25) 		-0.80 -9.20% 18,250,068 0 0
7
10.30
7.90
24 tháng
(2022-09-30) 		-3.80 -32.48% 42,868,476 0 0
7
13.90
7.90
36 tháng
(2021-10-05) 		-7.50 -48.70% 89,326,335 0 0
7
26.40
7.90
60 tháng
(2019-11-06) 		-4.10 -34.17% 151,822,819 0 0
7
35.60
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
11.20
 74,200 11.10 11.20 11 0 0 0
06/07/2023
11.10
 94,800 11.40 11.40 11.10 0 0 0
05/07/2023
11.40
 25,000 11.30 11.40 11.30 0 0 0
04/07/2023
11.30
 36,900 11.20 11.30 11.20 0 0 0
03/07/2023
11.20
 129,800 11.30 11.40 11 0 0 0
30/06/2023
11.30
 87,514 11.30 11.40 11.10 0 0 0
29/06/2023
11.30
 85,005 11.60 11.60 11.30 0 0 0
28/06/2023
11.60
 93,600 11.50 11.60 11.40 0 0 0
27/06/2023
11.50
 57,970 11.80 11.80 11.50 0 0 0
26/06/2023
11.80
 178,312 11.50 11.90 11.50 0 0 0
23/06/2023
11.50
 84,102 11.70 11.70 11.30 0 0 0
22/06/2023
11.70
 107,062 11.60 11.70 11.50 0 0 0
21/06/2023
11.60
 52,169 11.40 11.70 11.40 0 0 0
20/06/2023
11.40
 85,900 11.30 11.60 11.20 0 0 0
19/06/2023
11.30
 51,400 11.40 11.40 11.10 0 0 0
16/06/2023
11.40
 91,500 11.30 11.50 11.30 0 0 0
15/06/2023
11.30
 63,400 11.40 11.50 11.20 0 0 0
14/06/2023
11.40
 94,000 11.60 12 11.30 0 0 0
13/06/2023
11.60
 129,149 11.60 11.70 11.40 0 0 0
12/06/2023
11.60
 90,800 11.50 11.60 11.40 0 0 0
09/06/2023
11.50
 162,300 11.70 11.80 11.40 0 0 0
08/06/2023
11.70
 195,421 11.80 12 11.70 0 0 0
07/06/2023
11.80
 112,400 11.60 11.80 11.60 0 0 0
06/06/2023
11.60
 126,800 11.60 11.70 11.50 0 0 0
05/06/2023
11.60
 156,608 11.70 11.80 11.50 0 0 0
02/06/2023
11.70
 177,700 12.10 12.20 11.60 0 0 0
01/06/2023
12.10
 450,801 11.60 12.20 11.50 0 0 0
31/05/2023
11.60
 302,734 11.10 11.80 11 0 0 0
30/05/2023
11.10
 125,700 11.20 11.30 11 0 0 0
29/05/2023
11.20
 62,500 11 11.40 11.20 0 0 0
26/05/2023
11
 156,800 10.80 11.10 10.80 0 0 0
25/05/2023
10.80
 91,100 10.90 11 10.70 0 0 0
24/05/2023
10.90
 40,700 10.80 10.90 10.80 0 0 0
23/05/2023
10.80
 78,600 11 11 10.70 0 0 0
22/05/2023
11
 66,900 11 11.10 10.80 0 0 0
19/05/2023
11
 79,700 11 11.40 11 0 0 0
18/05/2023
11
 172,900 10.80 11.20 10.70 0 0 0
17/05/2023
10.80
 79,018 10.90 11 10.60 0 0 0
16/05/2023
10.90
 80,800 10.80 10.90 10.80 0 0 0
15/05/2023
10.80
 123,500 10.80 11 10.80 0 0 0
12/05/2023
10.80
 38,601 10.80 10.80 10.70 0 0 0
11/05/2023
10.80
 63,700 10.80 10.90 10.70 0 0 0
10/05/2023
10.80
 78,406 10.70 11 10.70 0 0 0
09/05/2023
10.70
 43,010 10.70 10.80 10.60 0 0 0
08/05/2023
10.70
 39,003 10.80 10.90 10.70 0 0 0
05/05/2023
10.80
 33,319 10.80 10.90 10.70 0 0 0
04/05/2023
10.80
 77,905 10.80 11.20 10.80 0 0 0
28/04/2023
10.80
 57,930 10.90 11 10.70 0 0 0
27/04/2023
10.90
 43,400 10.90 11 10.60 0 0 0
26/04/2023
10.90
 52,300 10.90 11 10.60 0 0 0
25/04/2023
10.90
 46,100 10.90 10.90 10.80 0 0 0
24/04/2023
10.90
 35,000 10.80 11 10.70 0 0 0
21/04/2023
10.80
 81,202 11 11 10.70 0 0 0
20/04/2023
11
 51,200 11 11.20 10.80 0 0 0
19/04/2023
11
 32,700 11.10 11.30 10.90 0 0 0
18/04/2023
11.10
 83,615 10.90 11.40 10.80 0 0 0
17/04/2023
10.90
 89,112 10.90 10.90 10.70 0 0 0
14/04/2023
10.90
 114,318 11.10 11.30 10.90 0 0 0
13/04/2023
11.10
 192,115 11.40 11.60 10.90 0 0 0
12/04/2023
11.40
 127,800 11.30 11.50 11.30 0 0 0
11/04/2023
11.30
 104,700 11.40 11.50 11.20 0 0 0
10/04/2023
11.40
 112,100 11.40 11.60 11.30 0 0 0
07/04/2023
11.40
 47,600 11.60 11.60 11.30 0 0 0
06/04/2023
11.60
 201,402 11.70 11.90 11.50 0 0 0
05/04/2023
11.70
 163,100 11.30 11.80 11.40 0 0 0
04/04/2023
11.30
 113,001 11.20 11.40 11.10 0 0 0
03/04/2023
11.20
 101,824 11.20 11.40 11.10 0 0 0
31/03/2023
11.20
 116,900 11.30 11.30 11 0 0 0
30/03/2023
11.30
 194,300 11.10 11.40 11 0 0 0
29/03/2023
11.10
 65,900 11 11.10 10.90 0 0 0
28/03/2023
11
 56,100 10.90 11.20 10.90 0 0 0
27/03/2023
10.90
 86,701 10.90 11.10 10.90 0 0 0
24/03/2023
10.90
 142,800 11 11.10 10.90 0 0 0
23/03/2023
11
 400 11 11 11 0 0 0
22/03/2023
11
 174,200 10.90 11.20 10.70 0 0 0
21/03/2023
10.90
 58,900 10.70 11 10.70 0 0 0
20/03/2023
10.70
 138,800 11 11 10.60 0 0 0
17/03/2023
11
 83,300 11 11.30 10.90 0 0 0
16/03/2023
11
 113,700 11.30 11.30 10.90 0 0 0
15/03/2023
11.30
 145,814 10.80 11.50 11 0 0 0
14/03/2023
10.80
 210,420 11.40 11.50 10.70 0 0 0
13/03/2023
11.40
 210,800 12 12 11.20 0 0 0
10/03/2023
12
 308,210 11.70 13.30 11.80 0 0 0
09/03/2023
11.70
 335,477 10.20 11.70 10.40 0 0 0
08/03/2023
10.20
 32,100 10.20 10.30 10.10 0 0 0
07/03/2023
10.20
 65,210 10.10 10.20 10.10 0 0 0
06/03/2023
10.10
 97,800 10 10.30 10.10 0 0 0
03/03/2023
10
 41,600 10.20 10.20 10 0 0 0
02/03/2023
10.20
 42,600 10.20 10.20 10 0 0 0
01/03/2023
10.20
 52,600 10.10 10.20 9.90 0 0 0
28/02/2023
10.10
 68,900 9.90 10.30 9.80 0 0 0
27/02/2023
9.90
 91,900 10.40 10.40 9.90 0 0 0
24/02/2023
10.40
 118,600 10.10 10.60 10.20 0 0 0
23/02/2023
10.10
 89,600 10.10 10.20 10 0 0 0
22/02/2023
10.10
 119,000 10.30 10.40 10 0 0 0
21/02/2023
10.30
 41,900 10.50 10.50 10.30 0 0 0
20/02/2023
10.50
 41,100 10 10.50 10 0 0 0
16/02/2023
10
 31,600 10.20 10.40 9.90 0 0 0
15/02/2023
10.20
 25,000 10 10.30 9.70 0 0 0
14/02/2023
10
 18,600 9.90 10 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |