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)
04/07/2023
11.30
 36,900 11.20 11.30 11.20 0 0 0
03/07/2023
11.20
 129,800 11.30 11.40 11 0 0 0
30/06/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
29/06/2023
11.30
 91,205 11.60 11.60 11.20 0 0 0
28/06/2023
11.60
 93,600 11.50 11.60 11.40 0 0 0
27/06/2023
11.70
 59,270 11.80 11.80 11.50 0 0 0
26/06/2023
11.80
 184,327 11.70 11.90 11.50 0 0 0
23/06/2023
11.40
 111,802 11.70 11.70 11.30 0 0 0
22/06/2023
11.70
 107,062 11.60 11.70 11.50 0 0 0
21/06/2023
11.60
 78,269 11.50 11.70 11.40 0 0 0
20/06/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
19/06/2023
11.30
 51,400 11.40 11.40 11.10 0 0 0
16/06/2023
11.40
 91,500 11.40 11.50 11.30 0 0 0
15/06/2023
11.30
 63,400 11.40 11.50 11.20 0 0 0
14/06/2023
11.40
 94,000 11.70 12 11.30 0 0 0
13/06/2023
4.30
 269,300 4.50 4.50 4.20 0 0 0
12/06/2023
11.60
 90,800 11.40 11.60 11.40 0 0 0
09/06/2023
11.50
 162,300 11.70 11.80 11.40 0 0 0
08/06/2023
11.70
 195,421 11.90 12 11.70 0 0 0
07/06/2023
11.80
 112,400 11.70 11.80 11.60 0 0 0
06/06/2023
11.60
 126,800 11.50 11.70 11.50 0 0 0
05/06/2023
11.60
 156,608 11.80 11.80 11.50 0 0 0
02/06/2023
11.70
 177,700 12.20 12.20 11.60 0 0 0
01/06/2023
12.10
 450,801 11.70 12.20 11.50 0 0 0
31/05/2023
11.60
 329,434 11.20 11.80 11 0 0 0
30/05/2023
11.10
 125,700 11.20 11.30 11 0 0 0
29/05/2023
11.10
 137,100 11.20 11.40 11.10 0 0 0
26/05/2023
11
 163,700 10.80 11.10 10.80 0 0 0
25/05/2023
10.90
 95,200 10.80 11 10.70 0 0 0
24/05/2023
10.90
 41,700 10.80 10.90 10.80 0 0 0
23/05/2023
10.80
 80,200 10.90 11 10.70 0 0 0
22/05/2023
11
 84,510 11 11.10 10.80 0 0 0
19/05/2023
11
 85,000 11.30 11.40 11 0 0 0
18/05/2023
11
 172,900 10.70 11.20 10.70 0 0 0
17/05/2023
10.70
 79,218 10.80 11 10.60 0 0 0
16/05/2023
10.90
 80,800 10.90 10.90 10.80 0 0 0
15/05/2023
10.80
 123,500 10.80 11 10.80 0 0 0
12/05/2023
10.80
 38,601 10.70 10.80 10.70 0 0 0
11/05/2023
10.80
 63,700 10.80 10.90 10.70 0 0 0
10/05/2023
10.80
 78,406 10.80 11 10.70 0 0 0
09/05/2023
10.70
 43,010 10.80 10.80 10.60 0 0 0
08/05/2023
10.80
 39,003 10.80 10.90 10.70 0 0 0
05/05/2023
10.80
 33,319 10.70 10.90 10.70 0 0 0
28/04/2023
10.80
 57,930 10.80 11 10.70 0 0 0
27/04/2023
10.90
 43,400 10.80 11 10.60 0 0 0
26/04/2023
10.90
 52,300 10.80 11 10.60 0 0 0
25/04/2023
10.90
 46,100 10.90 10.90 10.80 0 0 0
24/04/2023
10.90
 35,000 10.70 11 10.70 0 0 0
21/04/2023
10.80
 81,202 10.70 11 10.70 0 0 0
20/04/2023
11
 51,700 11.10 11.20 10.80 0 0 0
19/04/2023
11
 32,700 11.30 11.30 10.90 0 0 0
18/04/2023
11.10
 83,615 11 11.40 10.80 0 0 0
17/04/2023
10.90
 89,112 10.80 10.90 10.70 0 0 0
14/04/2023
11
 121,518 11.10 11.30 10.90 0 0 0
13/04/2023
11.10
 192,115 10.90 11.60 10.90 0 0 0
12/04/2023
11.40
 127,800 11.40 11.50 11.30 0 0 0
11/04/2023
7.90
 9,959 8.20 8.20 7.70 0 0 0
10/04/2023
9
 50,400 8.90 9.40 8.80 0 0 0
07/04/2023
11.30
 36,900 11.20 11.30 11.20 0 0 0
06/04/2023
11.60
 201,402 11.50 11.90 11.50 0 0 0
05/04/2023
10.80
 77,905 10.90 11.20 10.80 0 0 0
04/04/2023
11.30
 113,001 11.20 11.40 11.10 0 0 0
03/04/2023
10
 41,600 10.20 10.20 10 0 0 0
31/03/2023
11.20
 116,900 11.20 11.30 11 0 0 0
30/03/2023
11.20
 199,400 11.10 11.40 11 0 0 0
29/03/2023
11.10
 65,900 11.10 11.10 10.90 0 0 0
28/03/2023
11
 56,100 11 11.20 10.90 0 0 0
27/03/2023
10.90
 86,701 11.10 11.10 10.90 0 0 0
24/03/2023
10.90
 142,800 10.90 11.10 10.90 0 0 0
23/03/2023
10.90
 62,700 11 11 10.70 0 0 0
22/03/2023
11
 174,200 10.90 11.20 10.70 0 0 0
21/03/2023
10.90
 58,900 10.90 11 10.70 0 0 0
20/03/2023
10.70
 138,800 11 11 10.60 0 0 0
17/03/2023
11
 83,300 11.30 11.30 10.90 0 0 0
16/03/2023
11
 113,700 11.30 11.30 10.90 0 0 0
15/03/2023
11.30
 145,814 11.30 11.50 11 0 0 0
14/03/2023
10.80
 210,420 11.50 11.50 10.70 0 0 0
13/03/2023
11.40
 210,800 11.90 11.90 11.20 0 0 0
10/03/2023
12
 308,210 13.30 13.30 11.80 0 0 0
09/03/2023
11.70
 335,477 10.40 11.70 10.40 0 0 0
08/03/2023
10.20
 32,100 10.30 10.30 10.10 0 0 0
07/03/2023
10.20
 65,210 10.20 10.20 10.10 0 0 0
06/03/2023
10.10
 97,800 10.10 10.30 10.10 0 0 0
03/03/2023
10
 41,600 10.20 10.20 10 0 0 0
02/03/2023
10.20
 42,600 10.10 10.20 10 0 0 0
01/03/2023
10.20
 52,600 10.10 10.20 9.90 0 0 0
28/02/2023
10.10
 68,900 10.30 10.30 9.80 0 0 0
27/02/2023
9.90
 91,900 10.30 10.30 9.90 0 0 0
24/02/2023
10.40
 118,600 10.20 10.60 10.20 0 0 0
23/02/2023
10.10
 89,600 10.10 10.20 10 0 0 0
22/02/2023
10.10
 119,000 10.40 10.40 10 0 0 0
21/02/2023
10.30
 41,900 10.50 10.50 10.30 0 0 0
20/02/2023
10.50
 41,100 10 10.50 10 0 0 0
17/02/2023
10.10
 40,400 10.20 10.40 10 0 0 0
16/02/2023
10
 31,600 10.40 10.40 9.90 0 0 0
15/02/2023
10.20
 25,000 9.90 10.30 9.70 0 0 0
14/02/2023
10
 18,600 10 10 9.70 0 0 0
13/02/2023
9.90
 55,500 10 10.20 9.80 0 0 0
10/02/2023
10
 53,500 10 10.40 10 0 0 0
09/02/2023
10
 56,100 10.20 10.30 10 0 0 0

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