CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

9.10
0.10
(1.11%)
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) 		-0.70 -7.07% 391,200 0 0
9.10
9.90
9.10
2 tháng
(2026-08-05) 		-1.30 -12.38% 613,800 0 0
9.10
10.80
9.10
3 tháng
(2026-07-06) 		-1.20 -11.54% 886,200 0 0
9.10
10.80
9.10
6 tháng
(2026-04-07) 		-1.40 -13.21% 2,765,600 0 0
9.10
12.30
9.10
12 tháng
(2025-10-09) 		-5.41 -37.02% 8,928,700 0 0
9.10
14.70
9.10
24 tháng
(2024-10-14) 		-4.18 -31.25% 20,034,473 0 0
6.40
18.28
9.10
36 tháng
(2023-10-20) 		-4.57 -33.20% 30,306,245 0 0
6.40
18.28
9.10
60 tháng
(2021-11-01) 		-14.56 -61.28% 40,108,605 0 0
6.40
24.87
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2023
12.73
 5,655 12.79 12.92 12.60 0 0 0
22/12/2023
12.73
 11,466 12.73 12.92 12.53 0 0 0
21/12/2023
12.73
 3,900 12.73 12.92 12.53 0 0 0
20/12/2023
12.66
 20,811 12.73 12.92 12.60 0 0 0
19/12/2023
12.66
 7,500 12.99 13.06 12.40 0 0 0
18/12/2023
12.53
 15,830 12.92 13.06 12.53 0 0 0
15/12/2023
12.79
 50,761 12.79 12.92 12.40 0 0 0
14/12/2023
12.79
 8,134 12.79 13.06 12.53 0 0 0
13/12/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
12/12/2023
12.86
 32,853 12.79 12.99 12.66 0 0 0
11/12/2023
12.73
 14,301 12.79 12.92 12.60 0 0 0
08/12/2023
12.86
 22,073 12.92 13.06 12.66 0 0 0
07/12/2023
12.66
 11,658 12.92 13.06 12.47 0 0 0
06/12/2023
12.86
 33,022 12.92 12.92 12.60 0 0 0
05/12/2023
12.73
 25,800 13.32 13.90 12.60 0 0 0
04/12/2023
12.66
 29,437 12.66 12.73 12.40 0 0 0
01/12/2023
15.60
 0 15.60 15.60 15.60 0 0 0
30/11/2023
12.53
 16,420 12.53 12.73 12.40 0 0 0
29/11/2023
12.27
 8,508 12.40 12.53 12.27 0 0 0
28/11/2023
12.53
 2,721 12.40 12.73 12.27 0 0 0
27/11/2023
12.40
 6,608 12.73 12.73 12.21 0 0 0
24/11/2023
12.40
 14,293 12.27 12.66 11.88 0 0 0
23/11/2023
12.34
 11,713 12.40 12.60 12.34 0 0 0
22/11/2023
12.40
 11,600 12.79 12.79 12.34 0 0 0
21/11/2023
12.53
 9,703 12.73 12.73 12.40 0 0 0
20/11/2023
12.47
 20,110 12.73 13.06 12.40 0 0 0
17/11/2023
12.60
 12,643 12.92 13.06 12.60 0 0 0
16/11/2023
12.66
 7,001 12.92 13.06 12.60 0 0 0
15/11/2023
12.73
 14,236 12.92 13.06 12.66 0 0 0
14/11/2023
12.66
 16,235 12.60 12.86 12.60 0 0 0
13/11/2023
12.66
 8,412 13.06 13.19 12.60 0 0 0
10/11/2023
12.73
 18,350 12.79 12.79 12.53 0 0 0
09/11/2023
12.86
 37,040 12.73 12.99 12.66 0 0 0
08/11/2023
12.86
 21,815 14.03 14.36 12.40 0 0 0
07/11/2023
16.32
 36,003 16.12 16.38 16.12 0 0 0
06/11/2023
12.66
 8,709 12.79 13.32 12.40 0 0 0
03/11/2023
12.60
 13,700 13.06 13.06 12.60 0 0 0
02/11/2023
13.38
 20,871 13.58 14.56 12.79 0 0 0
01/11/2023
12.86
 19,602 13.19 14.03 12.14 0 0 0
31/10/2023
12.08
 25,432 13.19 13.71 12.08 0 0 0
30/10/2023
11.75
 43,462 13.06 13.19 11.75 0 0 0
27/10/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
26/10/2023
12.60
 38,356 13.32 13.32 12.40 0 0 0
25/10/2023
13.32
 95,102 13.71 13.71 11.82 0 0 0
24/10/2023
13.64
 29,329 13.71 13.71 13.32 0 0 0
23/10/2023
13.64
 27,750 13.90 14.03 13.06 0 0 0
20/10/2023
13.77
 29,691 13.90 14.03 13.12 0 0 0
19/10/2023
13.64
 7,500 13.71 14.03 13.45 0 0 0
18/10/2023
13.90
 18,104 14.03 14.23 13.51 0 0 0
17/10/2023
13.97
 29,376 14.03 14.03 13.64 0 0 0
16/10/2023
14.03
 14,224 14.03 14.03 13.71 0 0 0
13/10/2023
13.97
 3,800 14.03 14.36 13.77 0 0 0
12/10/2023
14.03
 6,400 14.23 14.36 13.97 0 0 0
11/10/2023
14.10
 5,130 14.17 14.36 13.90 0 0 0
10/10/2023
14.10
 9,950 14.10 14.36 14.03 0 0 0
09/10/2023
14.03
 7,204 14.36 14.36 13.77 0 0 0
06/10/2023
14.10
 7,318 14.17 14.36 13.71 0 0 0
05/10/2023
14.17
 29,001 14.36 14.36 13.71 0 0 0
04/10/2023
14.36
 21,741 14.30 14.36 14.03 0 0 0
03/10/2023
14.43
 36,403 14.82 14.82 13.06 0 0 0
02/10/2023
14.75
 20,500 14.69 15.01 14.49 0 0 0
29/09/2023
14.17
 12,103 14.10 14.62 13.97 0 0 0
28/09/2023
13.90
 16,850 14.30 14.30 13.71 0 0 0
27/09/2023
14.30
 23,901 14.36 14.36 13.71 0 0 0
26/09/2023
14.36
 25,201 14.30 14.62 14.10 0 0 0
25/09/2023
14.49
 27,400 14.43 14.75 13.77 0 0 0
22/09/2023
14.49
 35,038 14.43 14.62 14.30 0 0 0
21/09/2023
14.75
 18,102 14.75 14.75 14.49 0 0 0
20/09/2023
14.75
 32,900 14.69 14.88 14.49 0 0 0
19/09/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
18/09/2023
14.69
 27,117 14.62 14.95 14.62 0 0 0
15/09/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
14/09/2023
15.08
 37,900 15.34 15.34 14.69 0 0 0
13/09/2023
15.01
 19,045 15.01 15.41 14.88 0 0 0
12/09/2023
15.14
 28,000 15.08 15.21 14.69 0 0 0
11/09/2023
15.01
 39,114 15.21 15.41 14.82 0 0 0
08/09/2023
15.34
 39,995 15.67 15.67 15.14 0 0 0
07/09/2023
15.34
 56,364 15.41 15.86 15.08 0 0 0
06/09/2023
15.08
 64,768 15.34 16.32 14.82 0 0 0
05/09/2023
14.88
 193,904 15.34 15.67 14.36 0 0 0
31/08/2023
15.01
 122,506 14.75 15.34 14.36 0 0 0
30/08/2023
14.36
 38,400 14.49 14.69 14.36 0 0 0
29/08/2023
14.62
 60,716 14.88 15.14 14.36 0 0 0
28/08/2023
14.88
 18,411 14.82 15.27 14.23 0 0 0
25/08/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
24/08/2023
14.69
 14,600 15.01 15.01 14.36 0 0 0
23/08/2023
14.88
 52,312 15.54 15.60 13.45 0 0 0
22/08/2023
15.27
 11,202 15.08 15.54 15.01 0 0 0
21/08/2023
15.08
 34,607 15.27 15.34 14.95 0 0 0
18/08/2023
15.34
 75,057 15.86 15.99 14.95 0 0 0
17/08/2023
15.99
 42,400 15.99 16.19 15.93 0 0 0
16/08/2023
15.99
 26,312 15.99 16.19 15.99 0 0 0
15/08/2023
16.19
 72,381 16.52 16.58 15.93 0 0 0
14/08/2023
16.45
 52,114 16.32 16.58 16.19 0 0 0
11/08/2023
16.25
 69,290 16.32 16.52 15.99 0 0 0
10/08/2023
16.38
 55,300 16.58 16.58 16.12 0 0 0
09/08/2023
16.45
 40,321 16.38 16.65 16.19 0 0 0
08/08/2023
16.58
 86,860 16.32 16.58 16.12 0 0 0
07/08/2023
16.38
 50,247 16.52 16.65 16.19 0 0 0
04/08/2023
16.38
 25,520 16.25 16.45 16.25 0 0 0

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