CTCP Tư vấn Thiết kế Viettel (vtk)

61.90
-1.80
(-2.83%)
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
(2024-08-20) 		0.10 0.16% 314,500 1,900 0.1
56.80
63.90
63.40
2 tháng
(2024-07-22) 		-5.70 -8.25% 1,122,900 1,000 0.0
56.80
69.10
63.40
3 tháng
(2024-06-21) 		-29.30 -31.61% 2,856,700 4,905 0.4
56.80
92.70
63.40
6 tháng
(2024-03-25) 		13.03 25.86% 10,892,956 -21,476 -1.7
44.77
95.44
63.40
12 tháng
(2023-09-25) 		44.21 230.46% 13,405,932 -160,942 -9.0
18.89
95.44
63.40
24 tháng
(2022-09-30) 		45.87 261.58% 14,125,612 -38,195 -6.3
12.21
95.44
63.40
36 tháng
(2021-10-05) 		49.55 357.63% 15,038,809 -107,060 -8.3
12.21
95.44
63.40
60 tháng
(2019-10-16) 		51.66 440.25% 18,547,790 -33,780 -6.8
6.52
95.44
63.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
13.62
 5,697 13.66 13.71 13.62 0 2,000 -0.1
25/11/2021
13.71
 7,379 13.66 13.71 13.62 0 3,100 -0.1
24/11/2021
13.66
 3,210 13.66 13.71 13.62 0 1,600 -0.0
23/11/2021
13.66
 2,861 13.33 13.66 13.33 0 1,200 -0.0
22/11/2021
13.48
 1,174 13.71 13.71 13.43 0 0 0
19/11/2021
13.10
 4,811 13.76 13.76 13.10 0 1,100 -0.0
18/11/2021
13.81
 6,702 13.71 13.81 13.71 0 3,200 -0.1
17/11/2021
13.71
 3,820 13.71 13.95 13.71 0 300 -0.0
16/11/2021
13.71
 3,262 13.71 13.71 13.66 0 0 0
15/11/2021
13.71
 2,700 13.76 13.76 13.71 0 0 0
12/11/2021
13.76
 4,200 13.71 13.81 13.71 0 0 0
11/11/2021
13.76
 400 13.76 13.76 13.76 0 0 0
10/11/2021
13.81
 500 13.81 13.81 13.81 0 0 0
09/11/2021
13.76
 1,100 14.18 14.18 13.76 0 0 0
08/11/2021
13.76
 3,900 13.71 13.76 13.71 0 0 0
05/11/2021
13.95
 300 13.71 14.14 13.71 0 0 0
04/11/2021
13.95
 3,200 13.76 13.95 13.66 100 0 0.0
03/11/2021
13.81
 2,300 13.90 13.90 13.71 0 300 -0.0
02/11/2021
13.85
 5,400 13.95 13.95 13.66 0 0 0
01/11/2021
13.71
 4,400 13.95 13.95 13.71 200 0 0.0
29/10/2021
13.71
 3,300 14.09 14.09 13.71 300 0 0.0
28/10/2021
13.71
 5,200 13.71 13.71 13.71 0 0 0
27/10/2021
13.71
 10,900 13.71 13.76 13.71 0 0 0
26/10/2021
13.71
 2,600 14.00 14.14 13.71 0 0 0
25/10/2021
13.71
 5,100 13.71 13.71 13.71 300 0 0.0
22/10/2021
13.76
 1,900 13.71 13.76 13.66 0 0 0
21/10/2021
13.85
 0 13.85 13.85 13.85 0 0 0
20/10/2021
13.85
 0 13.85 13.85 13.85 0 0 0
19/10/2021
13.81
 600 13.85 13.85 13.81 0 0 0
18/10/2021
13.76
 1,220 13.76 13.95 13.76 0 0 0
15/10/2021
13.71
 2,100 13.71 13.71 13.71 0 0 0
14/10/2021
13.71
 1,087 13.71 13.71 13.71 0 0 0
13/10/2021
13.76
 0 13.76 13.76 13.76 0 0 0
12/10/2021
13.76
 3,502 13.81 13.81 13.76 0 0 0
11/10/2021
13.76
 700 13.76 13.76 13.76 0 0 0
08/10/2021
13.95
 4,100 13.81 13.95 13.71 0 0 0
07/10/2021
14.04
 230 14.04 14.04 14.04 0 0 0
06/10/2021
13.71
 2,000 13.81 13.81 13.71 0 0 0
05/10/2021
13.85
 2,400 13.95 13.95 13.85 0 0 0
04/10/2021
13.81
 1,300 13.71 13.81 13.71 0 0 0
01/10/2021
13.71
 700 13.71 13.71 13.71 0 0 0
30/09/2021
13.71
 1,035 13.71 13.71 13.66 300 0 0.0
29/09/2021
13.71
 400 13.71 13.71 13.71 0 0 0
28/09/2021
13.76
 1,901 13.76 13.76 13.76 0 0 0
27/09/2021
13.76
 0 13.76 13.76 13.76 0 0 0
24/09/2021
13.76
 1,300 13.76 13.76 13.71 0 0 0
23/09/2021
13.76
 2,000 13.76 13.81 13.71 0 0 0
22/09/2021
13.81
 2,500 13.76 13.81 13.76 0 0 0
21/09/2021
13.76
 801 13.76 13.76 13.76 0 0 0
20/09/2021
13.81
 2,300 13.76 14.00 13.76 0 900 -0.0
17/09/2021
13.95
 2,000 13.71 13.95 13.71 0 0 0
16/09/2021
13.71
 100 13.71 13.71 13.71 0 0 0
15/09/2021
13.95
 400 13.95 13.95 13.95 0 0 0
14/09/2021
13.95
 1,811 14.14 14.14 13.95 0 0 0
13/09/2021
13.57
 4,612 14.33 14.33 13.57 0 0 0
10/09/2021
14.14
 4,609 14.37 14.37 13.95 0 0 0
09/09/2021
14.00
 300 13.95 14.00 13.95 0 0 0
08/09/2021
14.00
 22 14.00 14.00 14.00 0 0 0
07/09/2021
13.76
 1,134 13.95 14.18 13.76 0 0 0
06/09/2021
13.90
 3,800 13.71 13.90 13.71 0 0 0
01/09/2021
13.90
 2,700 13.95 13.95 13.71 0 0 0
31/08/2021
13.90
 911 14.18 14.18 13.71 0 0 0
30/08/2021
13.71
 1,132 13.71 13.71 13.71 0 0 0
27/08/2021
13.71
 1,100 13.71 13.71 13.71 0 0 0
26/08/2021
13.76
 3,736 13.66 13.81 13.66 200 0 0.0
25/08/2021
13.71
 2,500 13.71 13.71 13.71 100 0 0.0
24/08/2021
13.71
 2,900 13.71 13.85 13.71 0 0 0
23/08/2021
13.71
 4,600 11.87 13.95 11.87 0 0 0
20/08/2021
14.09
 500 14.14 14.14 13.71 0 0 0
19/08/2021
13.90
 2,425 14.00 14.00 13.90 0 0 0
18/08/2021
14.14
 4,900 13.95 14.14 13.95 0 0 0
17/08/2021
13.90
 3,600 13.90 13.90 13.71 0 0 0
16/08/2021
13.90
 6,010 13.81 14.00 13.81 900 0 0.0
13/08/2021
14.23
 9,400 14.09 14.28 14.09 400 0 0.0
12/08/2021
14.47
 4,561 13.71 14.61 13.71 0 0 0
11/08/2021
15.08
 1,400 14.80 15.08 14.75 0 0 0
10/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
10/08/2021
15.08
 15,100 13.81 15.13 13.81 0 0 0
09/08/2021
13.69
 18,274 13.77 13.85 13.57 0 0 0
06/08/2021
13.42
 16,206 13.77 13.81 13.38 0 0 0
05/08/2021
13.77
 3,000 13.46 13.89 13.46 0 0 0
04/08/2021
13.49
 6,132 13.38 13.77 13.38 0 0 0
03/08/2021
13.57
 13,007 13.49 13.57 12.98 0 0 0
02/08/2021
13.46
 8,300 13.93 13.93 13.10 0 0 0
30/07/2021
13.26
 20,398 13.14 13.97 13.10 0 0 0
29/07/2021
12.98
 15,300 12.28 12.98 12.28 0 0 0
28/07/2021
12.31
 3,200 12.24 12.31 12.20 0 0 0
27/07/2021
12.24
 3,301 12.51 12.51 12.12 0 0 0
26/07/2021
12.47
 1,474 11.84 12.47 11.84 0 0 0
23/07/2021
12.35
 1,200 12.31 12.35 12.20 0 0 0
22/07/2021
12.63
 900 12.94 12.94 12.20 0 0 0
21/07/2021
11.92
 1,500 11.80 12.51 11.80 0 0 0
20/07/2021
12.20
 4,600 12.20 12.20 12.20 0 0 0
19/07/2021
12.51
 5,205 12.08 12.51 12.08 0 0 0
16/07/2021
12.08
 0 12.08 12.08 12.08 0 0 0
15/07/2021
12.59
 2,600 12.79 12.79 11.92 0 0 0
14/07/2021
12.59
 5 12.59 12.59 12.59 0 0 0
13/07/2021
12.59
 0 12.59 12.59 12.59 0 0 0
12/07/2021
12.59
 6,000 12.59 12.59 12.59 0 0 0
09/07/2021
12.59
 60 12.59 12.59 12.59 0 0 0
08/07/2021
12.59
 110 12.59 12.59 12.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |