CTCP Du lịch Vietourist (vtd)

6.40
0.20
(3.23%)

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
(2024-10-23)
-0.70 -9.86% 334,207 0 0
6.30
7.10
6.40
2 tháng
(2024-09-23)
-1.40 -17.95% 2,189,665 0 0
6.30
7.80
6.40
3 tháng
(2024-08-26)
-2.70 -29.67% 3,958,556 0 0
6.30
9.10
6.40
6 tháng
(2024-05-27)
-3.20 -33.33% 8,731,651 0 0
6.30
9.70
6.40
12 tháng
(2023-11-28)
-1.50 -18.99% 18,451,641 0 0
6.30
10.30
6.40
24 tháng
(2022-12-05)
-3.20 -33.33% 41,341,309 0 0
6.30
12.10
6.40
36 tháng
(2021-12-08)
-9.40 -59.49% 78,877,805 0 0
6.30
26.40
6.40
60 tháng
(2019-12-19)
-20.30 -76.03% 151,224,185 0 0
6.30
35.60
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2023
9.90
55,500 10 10.20 9.80 0 0 0
10/02/2023
10
53,500 10 10.40 10 0 0 0
09/02/2023
10
56,100 10.30 10.30 10 0 0 0
08/02/2023
10.30
41,730 10.30 10.50 10.30 0 0 0
07/02/2023
10.30
55,500 10.60 10.80 10.30 0 0 0
06/02/2023
10.60
57,600 10.70 10.70 10.40 0 0 0
03/02/2023
10.70
76,000 10.60 10.70 10.50 0 0 0
02/02/2023
10.60
89,100 10.80 11 10.60 0 0 0
01/02/2023
10.80
123,901 11.20 11.20 10.80 0 0 0
31/01/2023
11.20
104,300 11.20 11.20 10.80 0 0 0
30/01/2023
11.20
164,220 11.30 11.90 11 0 0 0
27/01/2023
11.30
98,901 10.70 12.10 10.80 0 0 0
19/01/2023
10.70
61,721 10.70 10.80 10.50 0 0 0
18/01/2023
10.70
65,100 10.60 10.70 10.50 0 0 0
17/01/2023
10.60
90,303 10.40 11 10.30 0 0 0
16/01/2023
10.40
35,702 10.30 10.60 10.30 0 0 0
13/01/2023
10.30
39,201 10.30 10.60 10.20 0 0 0
12/01/2023
10.30
89,700 10.40 10.60 10.10 0 0 0
11/01/2023
10.40
39,900 10.50 10.70 10.40 0 0 0
10/01/2023
10.50
123,000 10.60 10.70 10.20 0 0 0
09/01/2023
10.60
99,200 10.30 11.10 10.40 0 0 0
06/01/2023
10.30
106,700 10.20 10.30 9.90 0 0 0
05/01/2023
10.20
67,400 9.90 10.20 9.80 0 0 0
04/01/2023
9.90
88,000 10.40 10.40 9.90 0 0 0
03/01/2023
10.40
227,401 9.70 10.60 9.50 0 0 0
30/12/2022
9.70
78,600 9.90 10 9.60 0 0 0
29/12/2022
9.90
172,700 10 10.60 9.90 0 0 0
28/12/2022
10
202,402 8.70 10 8.80 0 0 0
27/12/2022
8.70
45,600 8.60 8.90 8.60 0 0 0
26/12/2022
8.60
52,800 8.90 8.90 8.40 0 0 0
23/12/2022
8.90
32,000 8.80 9 8.70 0 0 0
22/12/2022
8.80
21,300 8.80 8.90 8.70 0 0 0
21/12/2022
8.80
34,510 8.90 9 8.70 0 0 0
20/12/2022
8.90
93,512 9.40 9.40 8.80 0 0 0
19/12/2022
9.40
47,838 9.50 9.60 9.40 0 0 0
16/12/2022
9.50
56,100 9.60 9.70 9.30 0 0 0
15/12/2022
9.60
48,200 9.70 9.90 9.50 0 0 0
14/12/2022
9.70
55,400 9.90 10.20 9.60 0 0 0
13/12/2022
9.90
169,600 10 10.10 9.40 0 0 0
12/12/2022
10
166,120 9.70 10.40 9.80 0 0 0
09/12/2022
9.70
168,300 9 9.90 9 0 0 0
08/12/2022
9
96,600 9 9.20 8.80 0 0 0
07/12/2022
9
78,600 9.20 9.30 8.80 0 0 0
06/12/2022
9.20
107,010 9.60 9.80 9.10 0 0 0
05/12/2022
9.60
130,343 9.40 9.80 9.40 0 0 0
02/12/2022
9.40
120,500 9.30 9.40 8.90 0 0 0
01/12/2022
9.30
101,500 9.20 9.50 9.10 0 0 0
30/11/2022
9.20
105,800 9.20 9.50 9 0 0 0
29/11/2022
9.20
102,887 9.10 9.20 8.70 0 0 0
28/11/2022
9.10
82,503 8.70 9.20 8.70 0 0 0
25/11/2022
8.70
59,400 8.60 8.80 8.50 0 0 0
24/11/2022
8.60
34,400 8.70 8.80 8.30 0 0 0
23/11/2022
8.70
72,000 8.70 8.90 8.50 0 0 0
22/11/2022
8.70
134,600 8.80 9.20 8.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |