CTCP Tư vấn Thiết kế Viettel (vtk)

28.40
-0.10
(-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
(2026-09-04) 		-1.10 -2.97% 97,300 100 0
28.40
37.50
28.40
2 tháng
(2026-08-05) 		-4.60 -11.36% 237,500 100 0
28.40
40.50
28.40
3 tháng
(2026-07-06) 		-3.63 -9.18% 360,000 100 0
28.40
40.80
28.40
6 tháng
(2026-04-07) 		-2.84 -7.33% 894,600 100 0
28.40
40.80
28.40
12 tháng
(2025-10-09) 		-2.69 -6.97% 3,160,700 100 0
28.40
52.25
28.40
24 tháng
(2024-10-14) 		-7.98 -18.19% 9,608,992 100 0
26.42
59.38
28.40
36 tháng
(2023-10-20) 		21.44 148.22% 22,839,968 100 0
13.75
69.45
28.40
60 tháng
(2021-11-01) 		25.92 259.77% 24,495,870 -8,400 -0.3
8.89
69.45
28.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
26.49
 34,382 27.21 27.57 26.13 0 0 0
03/01/2024
25.78
 57,427 23.99 26.49 23.99 0 0 0
02/01/2024
23.84
 18,071 23.70 24.20 22.91 0 0 0
29/12/2023
23.63
 38,128 22.91 24.20 22.48 0 0 0
28/12/2023
22.55
 33,644 22.84 22.84 22.20 0 0 0
27/12/2023
22.20
 14,335 22.20 23.13 22.20 0 0 0
26/12/2023
21.98
 7,840 22.41 22.41 21.84 0 0 0
25/12/2023
22.20
 29,049 21.12 22.41 21.12 0 0 0
22/12/2023
21.12
 5,409 20.76 21.12 20.55 0 0 0
21/12/2023
21.12
 8,239 23.77 23.77 20.33 0 0 0
20/12/2023
20.84
 13,387 20.69 21.19 20.05 0 0 0
19/12/2023
20.76
 4,314 20.76 20.76 20.41 0 0 0
18/12/2023
20.98
 1,438 21.48 21.48 20.98 0 0 0
15/12/2023
21.19
 5,842 21.12 23.77 21.12 0 0 0
14/12/2023
20.91
 18,811 20.98 20.98 20.62 0 0 0
13/12/2023
25.99
 3,700 25.78 25.99 25.70 0 0 0
12/12/2023
20.05
 33,852 20.91 20.91 19.48 0 0 0
11/12/2023
21.05
 4,713 21.69 22.20 21.05 0 0 0
08/12/2023
21.27
 42,345 22.41 22.41 21.12 0 0 0
07/12/2023
22.41
 36,150 22.27 24.27 22.20 0 0 0
06/12/2023
22.84
 54,309 20.62 22.98 20.62 0 0 0
05/12/2023
20.62
 39,739 19.33 20.76 19.33 0 0 0
04/12/2023
19.12
 37,698 17.33 19.19 17.33 0 0 0
01/12/2023
16.68
 3,900 15.75 16.83 15.04 0 0 0
30/11/2023
16.61
 7,730 16.32 16.68 16.32 0 0 0
29/11/2023
16.25
 486 16.40 16.47 16.25 0 0 0
28/11/2023
16.04
 4,800 13.89 17.18 13.89 0 0 0
27/11/2023
16.47
 783 16.04 16.83 16.04 0 0 0
24/11/2023
15.90
 9,328 15.75 17.18 15.75 0 0 0
23/11/2023
15.68
 7,883 15.61 15.75 15.39 0 0 0
22/11/2023
15.61
 254 15.61 15.61 15.61 0 0 0
21/11/2023
15.47
 15,628 15.39 15.61 15.39 0 0 0
20/11/2023
15.47
 3,516 15.39 15.47 15.32 0 0 0
17/11/2023
15.47
 9,384 15.39 15.54 15.39 0 0 0
16/11/2023
15.39
 10,881 15.11 15.54 15.11 0 0 0
15/11/2023
15.11
 10,619 15.39 15.39 15.04 0 0 0
14/11/2023
15.04
 6,525 15.04 15.04 15.04 0 0 0
13/11/2023
15.04
 9,781 15.04 15.04 15.04 0 0 0
10/11/2023
14.89
 700 14.89 14.89 14.89 0 0 0
09/11/2023
14.89
 20,452 14.89 15.04 14.75 0 0 0
08/11/2023
14.96
 2,600 14.96 14.96 14.89 0 0 0
07/11/2023
14.25
 4,600 14.11 14.25 13.96 0 0 0
06/11/2023
14.89
 416 14.89 14.89 14.89 0 0 0
03/11/2023
15.04
 200 15.04 15.04 15.04 0 0 0
02/11/2023
15.11
 18,212 14.32 15.39 14.32 0 0 0
01/11/2023
14.32
 1,601 13.68 14.32 13.68 0 0 0
31/10/2023
13.89
 508 13.89 13.89 13.89 0 0 0
30/10/2023
13.75
 3,164 13.96 14.03 13.75 0 0 0
27/10/2023
25.99
 3,700 25.78 25.99 25.70 0 0 0
26/10/2023
13.96
 2,425 13.03 14.03 13.03 0 0 0
25/10/2023
15.04
 2,007 14.96 15.04 14.96 0 0 0
24/10/2023
14.11
 168 14.11 14.11 14.11 0 0 0
23/10/2023
14.32
 1,237 14.32 14.32 14.03 0 0 0
20/10/2023
14.46
 625 14.46 14.46 14.46 0 0 0
19/10/2023
14.03
 2,074 14.32 14.32 14.03 0 0 0
18/10/2023
14.39
 11,318 14.53 14.53 14.39 0 0 0
17/10/2023
14.46
 3,657 14.89 14.89 14.46 0 0 0
16/10/2023
14.39
 2,471 14.32 14.61 14.32 0 0 0
13/10/2023
14.32
 1,100 13.82 14.96 13.82 0 0 0
12/10/2023
15.04
 223 15.04 15.04 15.04 0 0 0
11/10/2023
14.46
 1,900 14.53 14.53 14.46 0 0 0
10/10/2023
14.53
 4,909 14.61 14.68 14.53 0 0 0
09/10/2023
14.53
 4,355 14.68 14.75 14.53 0 0 0
06/10/2023
14.18
 2,111 14.32 14.32 14.11 0 0 0
05/10/2023
14.46
 15,334 14.46 15.04 14.46 0 0 0
04/10/2023
14.03
 0 14.03 14.03 14.03 0 0 0
03/10/2023
13.96
 626 14.18 14.18 13.96 0 0 0
02/10/2023
14.32
 600 14.32 14.32 14.32 0 0 0
29/09/2023
14.32
 6,600 14.32 14.32 14.32 0 0 0
28/09/2023
13.96
 261 14.25 14.25 13.96 0 0 0
27/09/2023
13.96
 5,601 13.60 13.96 13.60 0 0 0
26/09/2023
13.96
 6,828 14.03 14.18 13.96 0 0 0
25/09/2023
13.96
 3,266 14.61 14.61 13.96 0 0 0
22/09/2023
14.53
 388 14.61 14.61 14.53 0 0 0
21/09/2023
14.53
 3,266 14.61 14.68 14.53 0 0 0
20/09/2023
14.46
 2,338 14.68 14.68 14.11 0 0 0
19/09/2023
25.99
 3,700 25.78 25.99 25.70 0 0 0
18/09/2023
13.96
 8,465 14.46 14.46 13.75 0 0 0
15/09/2023
25.99
 3,700 25.78 25.99 25.70 0 0 0
14/09/2023
14.53
 464 14.53 14.53 14.53 0 0 0
13/09/2023
14.53
 18,842 14.03 15.04 13.96 0 0 0
12/09/2023
14.53
 624 14.53 14.53 14.53 0 0 0
11/09/2023
14.53
 15,400 14.68 14.68 14.25 0 0 0
08/09/2023
14.46
 15,499 14.53 14.75 14.46 0 0 0
07/09/2023
14.32
 9,830 13.53 14.89 13.53 0 0 0
06/09/2023
13.89
 6,803 13.96 13.96 13.89 0 0 0
05/09/2023
13.96
 484 13.89 13.96 13.89 0 0 0
31/08/2023
13.82
 4,532 13.89 13.89 13.75 0 0 0
30/08/2023
13.75
 5,725 13.75 13.82 13.75 0 0 0
29/08/2023
13.96
 3,642 13.53 13.96 13.53 0 0 0
28/08/2023
14.25
 32,816 13.46 14.25 13.46 0 0 0
25/08/2023
25.99
 3,700 25.78 25.99 25.70 0 0 0
24/08/2023
13.25
 2,416 13.17 13.25 12.96 0 0 0
23/08/2023
13.25
 307 13.25 13.25 13.25 0 0 0
22/08/2023
13.03
 8,010 13.32 13.32 13.03 0 0 0
21/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000000/88228 (Volume + 8.82%, Ratio=0.09)
21/08/2023
13.25
 7,359 13.32 13.32 13.25 0 0 0
18/08/2023
12.50
 5,156 12.96 12.96 12.50 0 0 0
17/08/2023
13.03
 14,472 13.03 13.16 12.96 0 0 0
16/08/2023
13.03
 3,902 13.09 13.09 13.03 0 0 0
15/08/2023
12.90
 11,052 12.90 12.90 12.83 0 0 0

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