CTCP Tư vấn Thiết kế Viettel (vtk)

48.50
-0.80
(-1.62%)
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
(2025-11-12) 		-1.60 -3.14% 72,400 300 0.0
48.50
51.70
48.50
2 tháng
(2025-10-13) 		-0.70 -1.40% 265,400 4,700 0.2
47.80
54
48.50
3 tháng
(2025-09-15) 		-3.70 -6.98% 342,900 6,600 0.3
47.80
54
48.50
6 tháng
(2025-06-16) 		-6.86 -12.22% 1,161,400 -7,800 0.2
47.80
59.67
48.50
12 tháng
(2024-12-17) 		-17.39 -26.08% 4,450,531 24,970 5.2
42.71
77.22
48.50
24 tháng
(2023-12-25) 		19.56 65.78% 20,086,560 -194,873 -4.9
29.45
93.05
48.50
36 tháng
(2022-12-28) 		33.31 208.29% 21,330,204 -9,779 -0.9
15.95
93.05
48.50
60 tháng
(2021-01-07) 		37.02 301.63% 23,715,282 -127,454 -4.6
9.82
93.05
48.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
28.20
 4,713 29.07 29.74 28.20 0 0 0
08/12/2023
28.49
 42,345 30.03 30.03 28.30 0 0 0
07/12/2023
30.03
 36,150 29.83 32.52 29.74 0 400 -0.0
06/12/2023
30.60
 54,309 27.63 30.79 27.63 0 0 0
05/12/2023
27.63
 39,739 25.90 27.82 25.90 0 0 0
04/12/2023
25.61
 37,698 23.21 25.71 23.21 0 0 0
01/12/2023
23.02
 23,700 22.83 23.21 22.83 7,000 0 0.2
30/11/2023
22.26
 7,730 21.87 22.35 21.87 2,000 0 0.0
29/11/2023
21.78
 486 21.97 22.06 21.78 0 0 0
28/11/2023
21.49
 4,800 18.61 23.02 18.61 2,100 100 0.0
27/11/2023
22.06
 783 21.49 22.54 21.49 0 0 0
24/11/2023
21.30
 9,328 21.10 23.02 21.10 4,800 0 0.1
23/11/2023
21.01
 7,883 20.91 21.10 20.62 3,800 0 0.1
22/11/2023
20.91
 254 20.91 20.91 20.91 200 0 0.0
21/11/2023
20.72
 15,628 20.62 20.91 20.62 4,200 0 0.1
20/11/2023
20.72
 3,516 20.62 20.72 20.53 1,200 0 0.0
17/11/2023
20.72
 9,384 20.62 20.82 20.62 2,200 0 0.0
16/11/2023
20.62
 10,881 20.24 20.82 20.24 1,000 0 0.0
15/11/2023
20.24
 10,619 20.62 20.62 20.14 3,500 0 0.1
14/11/2023
20.14
 6,525 20.14 20.14 20.14 3,500 0 0.1
13/11/2023
20.14
 9,781 20.14 20.14 20.14 3,200 0 0.1
10/11/2023
19.95
 700 19.95 19.95 19.95 0 0 0
09/11/2023
19.95
 20,452 19.95 20.14 19.76 3,600 0 0.1
08/11/2023
20.05
 2,600 20.05 20.05 19.95 400 0 0.0
07/11/2023
19.95
 501 19.95 19.95 19.95 200 0 0.0
06/11/2023
19.95
 416 19.95 19.95 19.95 0 0 0
03/11/2023
20.14
 200 20.14 20.14 20.14 0 0 0
02/11/2023
20.24
 18,212 19.19 20.62 19.19 0 0 0
01/11/2023
19.19
 1,601 18.32 19.19 18.32 0 0 0
31/10/2023
18.61
 508 18.61 18.61 18.61 0 0 0
30/10/2023
18.42
 3,164 18.71 18.80 18.42 800 0 0.0
27/10/2023
18.80
 5,740 18.80 18.80 18.71 100 3,503 -0.1
26/10/2023
18.71
 2,425 17.46 18.80 17.46 0 100 -0.0
25/10/2023
20.14
 2,007 20.05 20.14 20.05 0 1,000 -0.0
24/10/2023
18.90
 168 18.90 18.90 18.90 0 0 0
23/10/2023
19.19
 1,237 19.19 19.19 18.80 0 0 0
20/10/2023
19.38
 625 19.38 19.38 19.38 100 200 -0.0
19/10/2023
18.80
 2,074 19.19 19.19 18.80 0 1,000 -0.0
18/10/2023
19.28
 11,318 19.47 19.47 19.28 4,000 3,050 0.0
17/10/2023
19.38
 3,657 19.95 19.95 19.38 200 700 -0.0
16/10/2023
19.28
 2,471 19.19 19.57 19.19 600 0 0.0
13/10/2023
19.19
 1,100 18.51 20.05 18.51 0 100 -0.0
12/10/2023
20.14
 223 20.14 20.14 20.14 0 0 0
11/10/2023
19.38
 1,900 19.47 19.47 19.38 0 0 0
10/10/2023
19.47
 4,909 19.57 19.67 19.47 700 0 0.0
09/10/2023
19.47
 4,355 19.67 19.76 19.47 1,000 0 0.0
06/10/2023
18.99
 2,111 19.19 19.19 18.90 1,200 0 0.0
05/10/2023
19.38
 15,334 19.38 20.14 19.38 12,000 0 0.2
04/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
03/10/2023
18.71
 626 18.99 18.99 18.71 0 200 -0.0
02/10/2023
19.19
 600 19.19 19.19 19.19 600 0 0.0
29/09/2023
19.19
 6,600 19.19 19.19 19.19 6,400 0 0.1
28/09/2023
18.71
 261 19.09 19.09 18.71 0 0 0
27/09/2023
18.71
 5,601 18.23 18.71 18.23 3,000 200 0.1
26/09/2023
18.71
 6,828 18.80 18.99 18.71 3,500 4,000 -0.0
25/09/2023
18.71
 3,266 19.57 19.57 18.71 0 0 0
22/09/2023
19.47
 388 19.57 19.57 19.47 0 0 0
21/09/2023
19.47
 3,266 19.57 19.67 19.47 0 0 0
20/09/2023
19.38
 2,338 19.67 19.67 18.90 700 100 0.0
19/09/2023
18.80
 2,492 18.71 18.80 18.71 2,200 2,000 0.0
18/09/2023
18.71
 8,465 19.38 19.38 18.42 800 1,000 -0.0
15/09/2023
19.28
 503 19.38 19.38 19.28 0 0 0
14/09/2023
19.47
 464 19.47 19.47 19.47 0 0 0
13/09/2023
19.47
 18,842 18.80 20.14 18.71 11,100 0 0.2
12/09/2023
19.47
 624 19.47 19.47 19.47 0 0 0
11/09/2023
19.47
 15,400 19.67 19.67 19.09 11,800 0 0.2
08/09/2023
19.38
 15,499 19.47 19.76 19.38 9,600 0 0.2
07/09/2023
19.19
 9,830 18.13 19.95 18.13 1,000 0 0.0
06/09/2023
18.61
 6,803 18.71 18.71 18.61 5,000 0 0.1
05/09/2023
18.71
 484 18.61 18.71 18.61 0 44 -0.0
31/08/2023
18.51
 4,532 18.61 18.61 18.42 2,300 0 0.0
30/08/2023
18.42
 5,725 18.42 18.51 18.42 0 0 0
29/08/2023
18.71
 3,642 18.13 18.71 18.13 1,600 0 0.0
28/08/2023
19.09
 32,816 18.03 19.09 18.03 13,300 0 0.3
25/08/2023
17.94
 22,140 17.75 17.94 17.75 11,900 0 0.2
24/08/2023
17.75
 2,416 17.65 17.75 17.36 300 8 0.0
23/08/2023
17.75
 307 17.75 17.75 17.75 0 0 0
22/08/2023
17.46
 8,010 17.84 17.84 17.46 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
17.75
 7,359 17.84 17.84 17.75 2,100 0 0.0
18/08/2023
16.75
 5,156 17.37 17.37 16.75 300 0 0.0
17/08/2023
17.45
 14,472 17.45 17.63 17.37 5,500 0 0.1
16/08/2023
17.45
 3,902 17.54 17.54 17.45 3,700 0 0.1
15/08/2023
17.28
 11,052 17.28 17.28 17.19 5,300 0 0.1
14/08/2023
17.45
 4,272 17.10 17.54 17.10 1,600 300 0.0
11/08/2023
17.19
 5,300 17.19 17.28 17.19 2,400 200 0.0
10/08/2023
17.19
 2,011 17.19 17.19 17.19 0 0 0
09/08/2023
17.37
 4,803 17.37 17.54 17.37 4,200 30 0.1
08/08/2023
17.54
 4,800 17.28 17.54 17.19 2,300 0 0.0
07/08/2023
17.19
 2,434 17.28 17.45 17.19 0 0 0
04/08/2023
17.28
 4,404 17.28 17.37 17.28 0 0 0
03/08/2023
17.28
 5,200 17.28 17.37 17.28 0 0 0
02/08/2023
17.28
 3,000 17.28 17.28 17.19 0 0 0
01/08/2023
17.28
 13,000 17.28 17.37 17.28 0 0 0
31/07/2023
17.28
 100 17.28 17.28 17.28 0 0 0
28/07/2023
17.28
 349 17.63 17.63 17.28 0 0 0
27/07/2023
17.19
 3,403 17.28 17.28 17.19 0 0 0
26/07/2023
17.28
 2,031 17.28 17.28 17.28 0 0 0
25/07/2023
17.19
 1,792 17.28 17.63 17.19 0 0 0
24/07/2023
17.63
 2,135 17.63 17.63 17.63 0 0 0
21/07/2023
17.72
 16,646 17.45 17.81 17.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |