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)
03/08/2023
16.32
 35,300 16.45 16.45 15.99 0 0 0
02/08/2023
17.62
 0 17.62 17.62 17.62 0 0 0
01/08/2023
16.25
 47,785 15.67 16.32 15.14 0 0 0
31/07/2023
17.17
 36,634 17.23 17.95 17.17 0 0 0
28/07/2023
16.91
 65,208 16.25 18.28 16.25 0 0 0
27/07/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
26/07/2023
16.06
 26,907 16.12 16.19 15.93 0 0 0
25/07/2023
16.06
 22,207 15.99 16.12 15.86 0 0 0
24/07/2023
15.99
 19,953 16.06 16.32 15.93 0 0 0
21/07/2023
16.06
 5,604 16.06 16.06 15.99 0 0 0
20/07/2023
16.12
 38,622 16.06 16.19 15.93 0 0 0
19/07/2023
16.06
 34,500 16.12 16.12 15.93 0 0 0
18/07/2023
16.12
 23,022 16.25 16.25 15.99 0 0 0
17/07/2023
16.12
 16,406 16.06 16.19 15.99 0 0 0
14/07/2023
16.19
 14,050 16.19 16.19 15.99 0 0 0
13/07/2023
16.12
 3,900 16.19 16.19 16.12 0 0 0
12/07/2023
16.25
 12,713 16.52 16.52 16.06 0 0 0
11/07/2023
16.32
 36,003 16.12 16.38 16.12 0 0 0
10/07/2023
14.10
 7,318 14.17 14.36 13.71 0 0 0
07/07/2023
16.19
 7,222 16.12 16.19 15.99 0 0 0
06/07/2023
16.25
 9,521 16.25 16.25 16.12 0 0 0
05/07/2023
16.25
 17,300 16.12 16.25 16.12 0 0 0
04/07/2023
16.19
 11,900 16.19 16.32 15.99 0 0 0
03/07/2023
16.25
 19,116 16.06 16.45 16.06 0 0 0
30/06/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
29/06/2023
16.12
 18,410 16.06 16.19 15.80 0 0 0
28/06/2023
16.06
 19,414 16.25 16.25 15.99 0 0 0
27/06/2023
16.32
 23,517 16.32 16.38 16.12 0 0 0
26/06/2023
16.25
 27,100 16.32 16.45 16.06 0 0 0
23/06/2023
16.25
 4,728 16.19 16.25 16.06 0 0 0
22/06/2023
16.25
 23,403 16.25 16.32 16.06 0 0 0
21/06/2023
16.25
 9,000 16.32 16.32 16.12 0 0 0
20/06/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
19/06/2023
16.25
 15,500 16.19 16.32 15.99 0 0 0
16/06/2023
16.25
 38,600 16.19 16.38 16.06 0 0 0
15/06/2023
16.32
 7,903 16.52 16.52 16.06 0 0 0
14/06/2023
16.12
 3,900 16.38 16.38 15.99 0 0 0
13/06/2023
6.40
 8,500 6.33 6.40 6.33 0 0 0
12/06/2023
16.19
 6,251 16.65 16.65 16.19 0 0 0
09/06/2023
16.45
 8,298 16.38 16.45 15.99 0 0 0
08/06/2023
16.65
 31,584 16.32 16.65 16.32 0 0 0
07/06/2023
16.71
 27,331 16.84 16.84 16.32 0 0 0
06/06/2023
16.65
 13,305 16.78 16.84 16.38 0 0 0
05/06/2023
16.91
 27,900 16.58 16.97 16.58 0 0 0
02/06/2023
16.58
 31,600 16.32 16.84 16.32 0 0 0
01/06/2023
16.52
 6,310 16.25 16.52 16.25 0 0 0
31/05/2023
16.38
 31,900 16.45 16.45 16.12 0 0 0
30/05/2023
16.45
 29,500 16.52 16.52 16.19 0 0 0
29/05/2023
16.52
 8,603 16.32 16.78 16.06 0 0 0
26/05/2023
16.32
 13,422 15.93 16.32 15.86 0 0 0
25/05/2023
15.86
 22,304 16.19 16.65 15.67 0 0 0
24/05/2023
15.93
 7,600 15.80 15.93 15.54 0 0 0
23/05/2023
15.99
 32,917 16.25 16.25 15.67 0 0 0
22/05/2023
16.06
 39,735 16.78 16.78 16.06 0 0 0
19/05/2023
16.78
 27,812 16.84 16.84 16.32 0 0 0
18/05/2023
16.71
 30,000 16.97 17.04 16.38 0 0 0
17/05/2023
16.91
 13,323 16.97 17.30 16.45 0 0 0
16/05/2023
16.91
 32,100 16.91 16.97 16.32 0 0 0
15/05/2023
16.84
 24,338 16.97 17.49 16.84 0 0 0
12/05/2023
16.91
 14,511 17.43 17.43 16.91 0 0 0
11/05/2023
17.30
 33,910 17.62 17.62 16.97 0 0 0
10/05/2023
17.49
 15,703 17.23 17.49 17.04 0 0 0
09/05/2023
17.17
 28,800 17.17 17.62 17.04 0 0 0
08/05/2023
17.30
 16,301 17.43 17.43 17.10 0 0 0
05/05/2023
17.30
 14,500 18.08 18.08 17.30 0 0 0
04/05/2023
17.69
 13,810 17.82 18.60 17.36 0 0 0
28/04/2023
18.02
 18,203 18.21 18.28 17.49 0 0 0
27/04/2023
17.76
 26,209 17.95 18.28 17.76 0 0 0
26/04/2023
18.21
 43,600 17.76 18.21 17.17 0 0 0
25/04/2023
17.17
 25,446 17.62 17.89 17.17 0 0 0
24/04/2023
17.23
 17,031 18.08 18.08 17.10 0 0 0
21/04/2023
17.49
 26,800 17.49 17.76 16.97 0 0 0
20/04/2023
17.82
 6,705 18.08 18.08 17.69 0 0 0
19/04/2023
18.02
 10,300 18.08 18.21 17.76 0 0 0
18/04/2023
18.08
 23,205 18.15 18.21 17.82 0 0 0
17/04/2023
17.82
 12,600 18.28 18.28 17.36 0 0 0
14/04/2023
18.28
 38,666 18.80 19.00 17.62 0 0 0
13/04/2023
18.80
 34,400 18.60 19.19 18.47 0 0 0
12/04/2023
18.73
 132,500 18.28 18.93 18.21 0 0 0
11/04/2023
12.60
 13,700 13.06 13.06 12.60 0 0 0
10/04/2023
14.36
 21,741 14.30 14.36 14.03 0 0 0
07/04/2023
16.19
 11,900 16.19 16.32 15.99 0 0 0
06/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
05/04/2023
17.69
 13,810 17.82 18.60 17.36 0 0 0
04/04/2023
16.91
 0 16.91 16.91 16.91 0 0 0
03/04/2023
16.58
 27,911 17.30 17.30 15.99 0 0 0
31/03/2023
16.84
 37,200 16.71 17.30 16.52 0 0 0
30/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
29/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
28/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
27/03/2023
16.84
 0 16.84 16.84 16.84 0 0 0
24/03/2023
16.78
 22,522 16.97 17.30 16.32 0 0 0
23/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
22/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
21/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
20/03/2023
16.97
 0 16.97 16.97 16.97 0 0 0
17/03/2023
16.97
 21,610 17.95 18.02 16.65 0 0 0
16/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
15/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0
14/03/2023
17.56
 0 17.56 17.56 17.56 0 0 0

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