CTCP Tư vấn Thiết kế Viettel (vtk)

54.90
0
(0%)
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
(2025-05-06) 		-1.50 -2.68% 247,800 -14,000 0
54
57.70
54.60
2 tháng
(2025-04-08) 		9.20 20.31% 452,400 -13,600 0.0
43.80
57.70
54.60
3 tháng
(2025-03-07) 		-15.30 -21.92% 825,500 -5,300 0.5
43.80
69.80
54.60
6 tháng
(2024-12-09) 		-14.70 -21.24% 3,330,057 54,316 5.0
43.80
79.20
54.60
12 tháng
(2024-06-10) 		-25.69 -32.03% 10,837,568 58,331 5.3
43.80
95.44
54.60
24 tháng
(2023-06-16) 		37.97 229.74% 19,748,509 -3,732 -1.8
16.44
95.44
54.60
36 tháng
(2022-06-21) 		37.71 224.69% 20,318,424 21,921 -1.0
12.21
95.44
54.60
60 tháng
(2020-07-01) 		45.62 513.41% 23,760,838 24,446 -1.6
7.77
95.44
54.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023
19.28
 0 19.28 19.28 19.28 0 0 0
03/10/2023
19.19
 626 19.48 19.48 19.19 0 200 -0.0
02/10/2023
19.68
 600 19.68 19.68 19.68 600 0 0.0
29/09/2023
19.68
 6,600 19.68 19.68 19.68 6,400 0 0.1
28/09/2023
19.19
 261 19.58 19.58 19.19 0 0 0
27/09/2023
19.19
 5,601 18.69 19.19 18.69 3,000 200 0.1
26/09/2023
19.19
 6,828 19.28 19.48 19.19 3,500 4,000 -0.0
25/09/2023
19.19
 3,266 20.07 20.07 19.19 0 0 0
22/09/2023
19.97
 388 20.07 20.07 19.97 0 0 0
21/09/2023
19.97
 3,266 20.07 20.17 19.97 0 0 0
20/09/2023
19.87
 2,338 20.17 20.17 19.38 700 100 0.0
19/09/2023
19.28
 2,492 19.19 19.28 19.19 2,200 2,000 0.0
18/09/2023
19.19
 8,465 19.87 19.87 18.89 800 1,000 -0.0
15/09/2023
19.78
 503 19.87 19.87 19.78 0 0 0
14/09/2023
19.97
 464 19.97 19.97 19.97 0 0 0
13/09/2023
19.97
 18,842 19.28 20.66 19.19 11,100 0 0.2
12/09/2023
19.97
 624 19.97 19.97 19.97 0 0 0
11/09/2023
19.97
 15,400 20.17 20.17 19.58 11,800 0 0.2
08/09/2023
19.87
 15,499 19.97 20.27 19.87 9,600 0 0.2
07/09/2023
19.68
 9,830 18.60 20.46 18.60 1,000 0 0.0
06/09/2023
19.09
 6,803 19.19 19.19 19.09 5,000 0 0.1
05/09/2023
19.19
 484 19.09 19.19 19.09 0 44 -0.0
31/08/2023
18.99
 4,532 19.09 19.09 18.89 2,300 0 0.0
30/08/2023
18.89
 5,725 18.89 18.99 18.89 0 0 0
29/08/2023
19.19
 3,642 18.60 19.19 18.60 1,600 0 0.0
28/08/2023
19.58
 32,816 18.50 19.58 18.50 13,300 0 0.3
25/08/2023
18.40
 22,140 18.20 18.40 18.20 11,900 0 0.2
24/08/2023
18.20
 2,416 18.10 18.20 17.81 300 8 0.0
23/08/2023
18.20
 307 18.20 18.20 18.20 0 0 0
22/08/2023
17.91
 8,010 18.30 18.30 17.91 4,000 2,600 0.0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/88228 (Volume + 8.82%, Ratio=0.09)
21/08/2023
18.20
 7,359 18.30 18.30 18.20 2,100 0 0.0
18/08/2023
17.18
 5,156 17.81 17.81 17.18 300 0 0.0
17/08/2023
17.90
 14,472 17.90 18.08 17.81 5,500 0 0.1
16/08/2023
17.90
 3,902 17.99 17.99 17.90 3,700 0 0.1
15/08/2023
17.72
 11,052 17.72 17.72 17.63 5,300 0 0.1
14/08/2023
17.90
 4,272 17.54 17.99 17.54 1,600 300 0.0
11/08/2023
17.63
 5,300 17.63 17.72 17.63 2,400 200 0.0
10/08/2023
17.63
 2,011 17.63 17.63 17.63 0 0 0
09/08/2023
17.81
 4,803 17.81 17.99 17.81 4,200 30 0.1
08/08/2023
17.99
 4,800 17.72 17.99 17.63 2,300 0 0.0
07/08/2023
17.63
 2,434 17.72 17.90 17.63 0 0 0
04/08/2023
17.72
 4,404 17.72 17.81 17.72 0 0 0
03/08/2023
17.72
 5,200 17.72 17.81 17.72 0 0 0
02/08/2023
17.72
 3,000 17.72 17.72 17.63 0 0 0
01/08/2023
17.72
 13,000 17.72 17.81 17.72 0 0 0
31/07/2023
17.72
 100 17.72 17.72 17.72 0 0 0
28/07/2023
17.72
 349 18.08 18.08 17.72 0 0 0
27/07/2023
17.63
 3,403 17.72 17.72 17.63 0 0 0
26/07/2023
17.72
 2,031 17.72 17.72 17.72 0 0 0
25/07/2023
17.63
 1,792 17.72 18.08 17.63 0 0 0
24/07/2023
18.08
 2,135 18.08 18.08 18.08 0 0 0
21/07/2023
18.17
 16,646 17.90 18.26 17.72 0 0 0
20/07/2023
17.90
 12 17.99 17.99 17.99 0 0 0
19/07/2023
17.90
 161 17.99 17.99 17.99 0 0 0
18/07/2023
17.90
 3,212 18.26 18.26 17.90 1,000 0 0.0
17/07/2023
17.99
 6,829 18.17 18.17 17.81 500 0 0.0
14/07/2023
18.08
 6,629 17.81 18.26 17.81 0 0 0
13/07/2023
17.45
 1,298 17.45 17.45 17.45 0 0 0
12/07/2023
17.54
 3,433 17.72 17.72 17.54 0 0 0
11/07/2023
17.99
 4,600 17.81 17.99 17.63 0 0 0
10/07/2023
18.26
 1,768 18.08 18.26 17.99 0 0 0
07/07/2023
18.08
 3,131 17.18 18.08 17.18 0 0 0
06/07/2023
17.45
 175 17.45 17.45 17.45 0 0 0
05/07/2023
17.63
 2,357 17.36 17.63 17.27 0 24 -0.0
04/07/2023
17.18
 791 17.54 17.54 17.18 0 0 0
03/07/2023: Cổ tức tiền mặt tỉ lệ: 10%
03/07/2023
17.18
 1,329 17.18 17.36 17.18 0 0 0
30/06/2023
17.99
 643 17.13 17.99 17.13 0 0 0
29/06/2023
18.08
 9,095 17.30 18.08 17.30 0 0 0
28/06/2023
17.22
 14,849 17.13 17.39 17.04 300 0 0.0
27/06/2023
16.96
 3,398 16.79 16.96 16.79 200 0 0.0
26/06/2023
16.96
 2,662 17.04 17.13 16.70 0 0 0
23/06/2023
16.70
 3,975 16.79 16.79 16.61 0 0 0
22/06/2023
16.44
 2,267 16.79 16.79 16.36 0 0 0
21/06/2023
16.53
 175 16.53 16.53 16.53 0 0 0
20/06/2023
16.44
 3,492 16.36 16.53 16.36 500 0 0.0
19/06/2023
16.61
 13,719 16.70 16.79 16.61 0 0 0
16/06/2023
16.53
 4,125 16.87 16.87 16.44 0 0 0
15/06/2023
16.53
 1,922 16.53 16.53 16.53 0 0 0
14/06/2023
16.79
 3,969 16.87 16.87 16.53 0 0 0
13/06/2023
16.70
 1,436 16.61 17.04 16.61 0 0 0
12/06/2023
16.79
 1,580 16.96 16.96 16.79 0 100 -0.0
09/06/2023
16.61
 3,306 17.13 17.13 16.61 800 0 0.0
08/06/2023
16.61
 13,401 16.61 16.61 14.20 0 0 0
07/06/2023
16.53
 8,453 16.61 16.70 16.36 200 0 0.0
06/06/2023
16.61
 8,095 16.61 16.61 16.44 0 0 0
05/06/2023
16.61
 4,395 16.96 17.22 16.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |