CTCP Tư vấn Thiết kế Viettel (vtk)

57.70
0.20
(0.35%)
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
(2025-04-16) 		4.60 8.68% 191,800 -7,600 0.1
50.30
57.70
57.70
2 tháng
(2025-03-17) 		-9 -13.51% 565,400 -3,400 0.3
43.80
67.40
57.70
3 tháng
(2025-02-17) 		-11.40 -16.52% 933,300 -1,500 0.4
43.80
70.50
57.70
6 tháng
(2024-11-18) 		-13 -18.41% 3,957,699 66,116 5.5
43.80
79.20
57.70
12 tháng
(2024-05-21) 		-15.70 -21.42% 13,634,364 55,941 4.8
43.80
95.44
57.70
24 tháng
(2023-05-29) 		40.12 229.61% 19,651,941 2,268 -1.8
16.44
95.44
57.70
36 tháng
(2022-06-01) 		40.29 232.84% 20,182,010 26,821 -1.0
12.21
95.44
57.70
60 tháng
(2020-06-11) 		47.97 498.43% 23,673,861 29,346 -1.6
7.77
95.44
57.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2023
22.04
 4,800 19.09 23.61 19.09 2,100 100 0.0
27/11/2023
22.63
 783 22.04 23.12 22.04 0 0 0
24/11/2023
21.84
 9,328 21.65 23.61 21.65 4,800 0 0.1
23/11/2023
21.55
 7,883 21.45 21.65 21.15 3,800 0 0.1
22/11/2023
21.45
 254 21.45 21.45 21.45 200 0 0.0
21/11/2023
21.25
 15,628 21.15 21.45 21.15 4,200 0 0.1
20/11/2023
21.25
 3,516 21.15 21.25 21.05 1,200 0 0.0
17/11/2023
21.25
 9,384 21.15 21.35 21.15 2,200 0 0.0
16/11/2023
21.15
 10,881 20.76 21.35 20.76 1,000 0 0.0
15/11/2023
20.76
 10,619 21.15 21.15 20.66 3,500 0 0.1
14/11/2023
20.66
 6,525 20.66 20.66 20.66 3,500 0 0.1
13/11/2023
20.66
 9,781 20.66 20.66 20.66 3,200 0 0.1
10/11/2023
20.46
 700 20.46 20.46 20.46 0 0 0
09/11/2023
20.46
 20,452 20.46 20.66 20.27 3,600 0 0.1
08/11/2023
20.56
 2,600 20.56 20.56 20.46 400 0 0.0
07/11/2023
20.46
 501 20.46 20.46 20.46 200 0 0.0
06/11/2023
20.46
 416 20.46 20.46 20.46 0 0 0
03/11/2023
20.66
 200 20.66 20.66 20.66 0 0 0
02/11/2023
20.76
 18,212 19.68 21.15 19.68 0 0 0
01/11/2023
19.68
 1,601 18.79 19.68 18.79 0 0 0
31/10/2023
19.09
 508 19.09 19.09 19.09 0 0 0
30/10/2023
18.89
 3,164 19.19 19.28 18.89 800 0 0.0
27/10/2023
19.28
 5,740 19.28 19.28 19.19 100 3,503 -0.1
26/10/2023
19.19
 2,425 17.91 19.28 17.91 0 100 -0.0
25/10/2023
20.66
 2,007 20.56 20.66 20.56 0 1,000 -0.0
24/10/2023
19.38
 168 19.38 19.38 19.38 0 0 0
23/10/2023
19.68
 1,237 19.68 19.68 19.28 0 0 0
20/10/2023
19.87
 625 19.87 19.87 19.87 100 200 -0.0
19/10/2023
19.28
 2,074 19.68 19.68 19.28 0 1,000 -0.0
18/10/2023
19.78
 11,318 19.97 19.97 19.78 4,000 3,050 0.0
17/10/2023
19.87
 3,657 20.46 20.46 19.87 200 700 -0.0
16/10/2023
19.78
 2,471 19.68 20.07 19.68 600 0 0.0
13/10/2023
19.68
 1,100 18.99 20.56 18.99 0 100 -0.0
12/10/2023
20.66
 223 20.66 20.66 20.66 0 0 0
11/10/2023
19.87
 1,900 19.97 19.97 19.87 0 0 0
10/10/2023
19.97
 4,909 20.07 20.17 19.97 700 0 0.0
09/10/2023
19.97
 4,355 20.17 20.27 19.97 1,000 0 0.0
06/10/2023
19.48
 2,111 19.68 19.68 19.38 1,200 0 0.0
05/10/2023
19.87
 15,334 19.87 20.66 19.87 12,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |