CTCP Du lịch Vietourist (vtd)

4.50
-0.10
(-2.17%)
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
(2026-08-24) 		-0.10 -2.13% 5,210,800 0 0
4.20
4.70
4.60
2 tháng
(2026-07-23) 		0 0% 16,283,000 0 0
4.20
5.40
4.60
3 tháng
(2026-06-23) 		-0.30 -6.12% 19,913,400 0 0
4.20
6.50
4.60
6 tháng
(2026-03-25) 		-1.50 -24.59% 37,899,200 0 0
4.20
7
4.60
12 tháng
(2025-09-26) 		-2.70 -36.99% 44,617,600 0 0
4.20
7.60
4.60
24 tháng
(2024-10-01) 		-3.20 -41.03% 102,245,956 0 0
4.20
11.30
4.60
36 tháng
(2023-10-09) 		-3.90 -45.88% 121,067,634 0 0
4.20
11.30
4.60
60 tháng
(2021-10-18) 		-10.70 -69.93% 191,257,815 0 0
4.20
26.40
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
7.40
 88,900 7.60 7.80 7.40 0 0 0
22/11/2023
7.60
 59,829 7.70 7.70 7.50 0 0 0
21/11/2023
7.60
 44,900 7.70 7.80 7.60 0 0 0
20/11/2023
7.70
 145,100 7.70 7.80 7.50 0 0 0
17/11/2023
7.80
 97,700 8 8.10 6.90 0 0 0
16/11/2023
8
 28,300 8 8.30 8 0 0 0
15/11/2023
8
 27,788 8 8.30 8 0 0 0
14/11/2023
8
 8,000 8 8 7.90 0 0 0
13/11/2023
7.90
 13,700 8 8 7.80 0 0 0
10/11/2023
8
 19,400 8 8 7.80 0 0 0
09/11/2023
8
 50,133 8.10 8.10 7.90 0 0 0
08/11/2023
8
 23,201 7.80 8 7.80 0 0 0
07/11/2023
11.10
 41,500 11.30 11.40 11 0 0 0
06/11/2023
7.90
 5,000 8 8 7.90 0 0 0
03/11/2023
7.90
 9,959 8.20 8.20 7.70 0 0 0
02/11/2023
7.90
 19,400 7.70 8 7.60 0 0 0
01/11/2023
7.50
 18,901 7.50 7.70 7.50 0 0 0
31/10/2023
7.80
 21,300 7.70 7.80 7.60 0 0 0
30/10/2023
7.60
 6,708 7.80 7.80 7.60 0 0 0
27/10/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
26/10/2023
7.90
 40,318 8 8 7.60 0 0 0
25/10/2023
8.20
 11,622 8.20 9 8.20 0 0 0
24/10/2023
8.10
 5,740 8 8.30 8 0 0 0
23/10/2023
8
 19,005 8 8.10 7.90 0 0 0
20/10/2023
8.10
 30,324 7.90 8.10 7.70 0 0 0
19/10/2023
8
 34,400 8 8 7.80 0 0 0
18/10/2023
8.20
 79,539 8.40 8.50 7.90 0 0 0
17/10/2023
8.50
 49,400 8.50 8.60 8.30 0 0 0
16/10/2023
8.50
 43,600 8.50 8.60 8.40 0 0 0
13/10/2023
8.70
 9,600 8.80 8.80 8.60 0 0 0
12/10/2023
8.70
 54,000 8.90 8.90 8.60 0 0 0
11/10/2023
8.80
 33,540 8.70 8.90 8.60 0 0 0
10/10/2023
8.60
 127,510 8.70 8.80 8.50 0 0 0
09/10/2023
8.50
 54,000 8.80 9 8.50 0 0 0
06/10/2023
9
 29,600 8.80 9 8.70 0 0 0
05/10/2023
8.80
 7,601 9 9 8.80 0 0 0
04/10/2023
9
 50,400 8.90 9.40 8.80 0 0 0
03/10/2023
9
 62,130 9 9.40 8.80 0 0 0
02/10/2023
9.10
 60,800 8.80 9.90 8.80 0 0 0
29/09/2023
8.90
 18,100 9 9 8.80 0 0 0
28/09/2023
8.90
 11,811 8.90 8.90 8.70 0 0 0
27/09/2023
9
 58,802 8.90 9.10 8.70 0 0 0
26/09/2023
9
 96,701 9 9.20 8.70 0 0 0
25/09/2023
8.70
 172,400 9.30 9.30 8.70 0 0 0
22/09/2023
9.10
 81,600 9.50 9.50 9.10 0 0 0
21/09/2023
9.40
 200,500 9.70 9.70 9.30 0 0 0
20/09/2023
9.70
 148,900 9.80 9.80 9.50 0 0 0
19/09/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
18/09/2023
10.10
 62,100 10.10 10.10 9.90 0 0 0
15/09/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
14/09/2023
10.10
 57,801 10.10 10.20 10 0 0 0
13/09/2023
10.20
 84,911 10.40 10.40 10.10 0 0 0
12/09/2023
10.20
 38,001 10.20 10.20 10.10 0 0 0
11/09/2023
10.20
 95,900 10.40 10.40 10.10 0 0 0
08/09/2023
10.30
 31,943 10.30 10.40 10.20 0 0 0
07/09/2023
10.40
 51,112 10.50 10.50 10.20 0 0 0
06/09/2023
10.40
 81,400 10.40 10.50 10 0 0 0
05/09/2023
10.50
 51,021 10.40 10.60 10.30 0 0 0
31/08/2023
10.30
 68,511 10.10 10.50 10 0 0 0
30/08/2023
10.20
 30,100 10.40 10.40 10.20 0 0 0
29/08/2023
10.30
 52,700 10.30 10.40 10.10 0 0 0
28/08/2023
10.30
 77,424 10.20 10.30 10 0 0 0
25/08/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
24/08/2023
10.40
 32,011 10.20 10.40 10.20 0 0 0
23/08/2023
10.20
 68,323 10.60 10.60 10.10 0 0 0
22/08/2023
10.30
 115,000 10.40 10.60 10 0 0 0
21/08/2023
10.70
 129,901 10.40 10.70 9.90 0 0 0
18/08/2023
10.30
 288,333 11 11 10 0 0 0
17/08/2023
11.10
 209,430 11.30 11.30 11 0 0 0
16/08/2023
11.30
 177,936 11.40 11.40 11.20 0 0 0
15/08/2023
11.40
 171,584 11.60 11.60 11.30 0 0 0
14/08/2023
11.40
 305,700 11.50 11.60 11.20 0 0 0
11/08/2023
11.60
 170,400 11.60 11.80 11.30 0 0 0
10/08/2023
11.60
 299,927 11.70 11.80 11.40 0 0 0
09/08/2023
11.70
 285,290 11.50 11.80 11.50 0 0 0
08/08/2023
11.50
 257,093 11.50 11.60 11.30 0 0 0
07/08/2023
11.50
 155,602 11.40 11.50 11.20 0 0 0
04/08/2023
11.50
 124,823 11.50 11.60 11.20 0 0 0
03/08/2023
11.50
 385,102 11.20 12 11.20 0 0 0
02/08/2023
10.30
 41,730 10.50 10.50 10.30 0 0 0
01/08/2023
10.30
 106,700 10 10.30 9.90 0 0 0
31/07/2023
11.50
 199,666 11.20 11.60 11.10 0 0 0
28/07/2023
11.10
 113,802 11.10 11.20 11 0 0 0
27/07/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
26/07/2023
11.10
 34,212 11.30 11.40 11 0 0 0
25/07/2023
11.20
 112,039 11.20 11.30 11 0 0 0
24/07/2023
11.10
 85,500 11.10 11.10 10.90 0 0 0
21/07/2023
11
 78,169 11 11.10 10.90 0 0 0
20/07/2023
11
 97,010 11.10 11.10 10.80 0 0 0
19/07/2023
11.10
 49,600 11.20 11.20 10.90 0 0 0
18/07/2023
11.10
 114,700 11.10 11.20 11 0 0 0
17/07/2023
11.10
 149,600 11 11.30 11 0 0 0
14/07/2023
11.10
 51,900 11 11.20 11 0 0 0
13/07/2023
11
 67,900 11.10 11.20 10.90 0 0 0
12/07/2023
11
 141,610 11.10 11.10 10.90 0 0 0
11/07/2023
11.10
 41,500 11.30 11.40 11 0 0 0
10/07/2023
9
 29,600 8.80 9 8.70 0 0 0
07/07/2023
11.20
 74,202 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc