CTCP Du lịch Vietourist (vtd)

7.70
-0.10
(-1.28%)
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) 		-0.40 -4.82% 1,771,000 0 0
7.90
9.10
7.90
2 tháng
(2024-07-22) 		-0.40 -4.82% 2,371,600 0 0
7.50
9.10
7.90
3 tháng
(2024-06-21) 		-0.90 -10.23% 3,383,100 0 0
7.50
9.10
7.90
6 tháng
(2024-03-25) 		0 0% 10,904,457 0 0
7.50
10.30
7.90
12 tháng
(2023-09-25) 		-0.80 -9.20% 18,250,068 0 0
7
10.30
7.90
24 tháng
(2022-09-30) 		-3.80 -32.48% 42,868,476 0 0
7
13.90
7.90
36 tháng
(2021-10-05) 		-7.50 -48.70% 89,326,335 0 0
7
26.40
7.90
60 tháng
(2019-11-06) 		-4.10 -34.17% 151,822,819 0 0
7
35.60
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2021
13.40
 89,623 14.20 14.20 13.10 0 0 0
05/07/2021
14.20
 53,630 14.50 14.50 14.10 0 0 0
02/07/2021
14.50
 45,433 14.60 14.60 14.30 0 0 0
01/07/2021
14.60
 49,800 14.60 14.70 14.40 0 0 0
30/06/2021
14.60
 94,500 14.80 14.90 14.50 0 0 0
29/06/2021
14.80
 54,300 14.90 15.10 14.70 0 0 0
28/06/2021
14.90
 80,500 14.90 15.70 14.80 0 0 0
25/06/2021
14.90
 90,020 15 15.20 14.70 0 0 0
24/06/2021
15
 100,200 15.30 15.30 14.90 0 0 0
23/06/2021
15.30
 76,537 15.50 15.80 15 0 0 0
22/06/2021
15.50
 67,900 14.90 15.50 14.90 0 0 0
21/06/2021
14.90
 226,400 15.80 15.80 14.60 0 0 0
18/06/2021
15.80
 119,355 15.90 15.90 15.60 0 0 0
17/06/2021
15.90
 117,500 15.60 15.90 15.40 0 0 0
16/06/2021
15.60
 145,300 16.40 16.90 15.40 0 0 0
15/06/2021
16.40
 355,228 15.60 16.80 15.60 0 0 0
14/06/2021
15.60
 188,363 15.10 16.30 15 0 0 0
11/06/2021
15.10
 138,500 14.10 15.10 14.20 0 0 0
10/06/2021
14.10
 118,540 14.50 14.80 13.90 0 0 0
09/06/2021
14.50
 112,700 15.10 15.50 14.20 0 0 0
08/06/2021
15.10
 230,740 14.20 15.50 14.50 0 0 0
07/06/2021
14.20
 251,713 13.40 14.60 13.30 0 0 0
04/06/2021
13.40
 133,024 13.60 13.80 13.20 0 0 0
03/06/2021
13.60
 113,045 13 13.70 13 0 0 0
02/06/2021
13
 93,050 13 13.10 12.70 0 0 0
01/06/2021
13
 77,300 13 13 12.80 0 0 0
31/05/2021
13
 99,201 13.40 13.40 12.50 0 0 0
28/05/2021
13.40
 56,300 13.10 13.50 13 0 0 0
27/05/2021
13.10
 80,700 13.30 13.30 13 0 0 0
26/05/2021
13.30
 62,800 13.70 13.70 13.30 0 0 0
25/05/2021
13.70
 46,604 13.80 13.80 13.40 0 0 0
24/05/2021
13.80
 94,100 13.40 14 13.40 0 0 0
21/05/2021
13.40
 112,300 13.10 13.60 13 0 0 0
20/05/2021
13.10
 76,700 13.20 13.20 13 0 0 0
19/05/2021
13.20
 36,337 13.30 13.30 13.10 0 0 0
18/05/2021
13.30
 85,594 13.50 13.60 13.10 0 0 0
17/05/2021
13.50
 61,340 13.50 13.80 13.30 0 0 0
14/05/2021
13.50
 58,830 13.80 13.80 13.40 0 0 0
13/05/2021
13.80
 58,833 14.20 14.20 13.60 0 0 0
12/05/2021
14.20
 93,311 13.10 14.20 13.30 0 0 0
11/05/2021
13.10
 95,410 12.60 13.50 12.50 0 0 0
10/05/2021
12.60
 233,826 13.70 13.70 12.20 0 0 0
07/05/2021
13.70
 106,400 14 14 13.40 0 0 0
06/05/2021
14
 66,200 14.10 14.30 13.80 0 0 0
05/05/2021
14.10
 115,100 14.30 14.30 13.70 0 0 0
04/05/2021
14.30
 83,601 15.40 15.40 13 0 0 0
29/04/2021
15.40
 125,600 13.90 15.50 13.90 0 0 0
28/04/2021
13.90
 131,149 13.80 14.10 13 0 0 0
27/04/2021
13.80
 104,069 14.30 14.30 13.60 0 0 0
26/04/2021
14.30
 136,750 15.60 15.60 14 0 0 0
23/04/2021
15.60
 171,548 15.90 16 14.40 0 0 0
22/04/2021
15.90
 151,600 17.20 17.30 15.90 0 0 0
20/04/2021
17.20
 93,600 17.20 17.80 16.50 0 0 0
19/04/2021
17.20
 96,500 16.90 17.80 16.80 0 0 0
16/04/2021
16.90
 257,203 17.50 17.60 16.50 0 0 0
15/04/2021
17.50
 265,900 18.30 18.40 17.50 0 0 0
14/04/2021
18.30
 146,030 18.30 18.50 18 0 0 0
13/04/2021
18.30
 407,921 19.20 19.20 18.30 0 0 0
12/04/2021
19.20
 227,700 19.10 19.50 19 0 0 0
09/04/2021
19.10
 125,800 19.20 19.20 18.60 0 0 0
08/04/2021
19.20
 197,100 19.30 19.70 19 0 0 0
07/04/2021
19.30
 195,400 18.80 19.40 18.50 0 0 0
06/04/2021
18.80
 202,220 18.90 19 18.50 0 0 0
05/04/2021
18.90
 269,146 19.50 19.60 18.60 0 0 0
02/04/2021
19.50
 134,337 19.40 19.80 19 0 0 0
01/04/2021
19.40
 197,310 18.80 20 18.70 0 0 0
31/03/2021
18.80
 185,662 18.90 19 18.40 0 0 0
30/03/2021
18.90
 200,346 19.70 20 18.60 0 0 0
29/03/2021
19.70
 195,217 18.80 20 18.80 0 0 0
26/03/2021
18.80
 419,000 19.60 19.60 17.50 0 0 0
25/03/2021
19.60
 384,550 19.10 20.60 18.90 0 0 0
24/03/2021
19.10
 668,554 20.40 20.40 17.60 0 0 0
23/03/2021
20.40
 900,058 18.40 20.90 18.80 0 0 0
22/03/2021
18.40
 411,061 16.90 18.40 16.30 0 0 0
19/03/2021
16.90
 459,900 15.60 16.90 15.40 0 0 0
18/03/2021
15.60
 351,819 15.40 16.10 15.20 0 0 0
17/03/2021
15.40
 297,655 15.70 15.70 14.40 0 0 0
16/03/2021
15.70
 631,822 15.70 16 15 0 0 0
15/03/2021
15.70
 648,600 14.30 15.70 14.30 0 0 0
12/03/2021
14.30
 225,858 13.70 14.60 13.60 0 0 0
11/03/2021
13.70
 392,710 13.80 14 13.50 0 0 0
10/03/2021
13.80
 666,701 15 15.10 13.40 0 0 0
09/03/2021
15
 629,868 14 15.70 14 0 0 0
08/03/2021
14
 507,570 12.70 14 12.80 0 0 0
05/03/2021
12.70
 813,100 11.50 12.80 11.50 0 0 0
04/03/2021
11.50
 315,492 11.40 11.70 11 0 0 0
03/03/2021
11.40
 282,300 11.20 11.60 11 0 0 0
02/03/2021
11.20
 182,081 11.40 11.80 11.20 0 0 0
01/03/2021
11.40
 181,728 11.30 11.50 10.90 0 0 0
26/02/2021
11.30
 369,800 11.20 11.50 10.30 0 0 0
25/02/2021
11.20
 189,000 11.50 11.50 10.70 0 0 0
24/02/2021
11.50
 228,191 11.80 12.50 11 0 0 0
23/02/2021
11.80
 568,599 10.50 11.80 11 0 0 0
22/02/2021
10.50
 306,200 9.30 10.50 9.30 0 0 0
19/02/2021
9.30
 96,200 9.20 9.30 9 0 0 0
18/02/2021
9.20
 278,300 8.80 9.30 8.80 0 0 0
17/02/2021
8.80
 103,200 9.20 9.20 8.80 0 0 0
09/02/2021
9.20
 55,500 8.90 9.20 8.30 0 0 0
08/02/2021
8.90
 91,700 9.20 9.20 8.50 0 0 0
05/02/2021
9.20
 56,200 9.10 9.40 8.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |