CTCP Tư vấn Thiết kế Viettel (vtk)

64
0.30
(0.47%)
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)
05/02/2021
11.80
 2,300 11.80 11.80 11.41 0 0 0
04/02/2021
11.72
 4,800 12.20 12.20 11.49 0 0 0
03/02/2021
11.37
 19,700 11.17 11.65 11.13 0 0 0
02/02/2021
11.09
 9,431 11.02 11.29 10.82 700 0 0.0
01/02/2021
11.13
 14,603 12.59 12.59 11.13 0 200 -0.0
29/01/2021
11.33
 15,039 10.47 11.72 10.47 0 0 0
28/01/2021
10.07
 38,800 11.41 11.41 10.03 0 0 0
27/01/2021
11.72
 14,890 12.39 12.39 11.41 0 600 -0.0
26/01/2021
12.39
 29,490 11.84 12.51 11.84 0 100 -0.0
25/01/2021
12.83
 8,500 12.94 12.94 12.59 0 0 0
22/01/2021
12.98
 16,017 12.98 13.02 12.79 0 0 0
21/01/2021
12.87
 25,231 12.98 13.18 12.39 0 0 0
20/01/2021
12.98
 14,260 13.18 13.18 12.39 0 0 0
19/01/2021
12.98
 32,100 13.89 13.89 12.20 0 0 0
18/01/2021
13.77
 48,327 13.73 14.16 13.73 900 0 0.0
15/01/2021
13.85
 25,403 13.81 13.97 13.57 0 0 0
14/01/2021
13.85
 28,600 14.32 14.32 13.46 0 0 0
13/01/2021
14.28
 42,867 14.28 14.75 14.16 0 0 0
12/01/2021
14.28
 70,129 13.46 14.36 13.38 0 31,500 -1.1
11/01/2021
13.42
 66,134 12.75 13.46 12.75 0 24,500 -0.8
08/01/2021
12.75
 37,633 12.28 12.75 12.20 0 16,500 -0.5
07/01/2021
12.59
 5,470 12.59 12.67 12.51 0 0 0
06/01/2021
12.59
 21,000 12.67 12.75 12.51 8,600 0 0.3
05/01/2021
12.83
 11,316 12.43 12.87 12.43 0 0 0
04/01/2021
12.39
 15,430 12.20 12.43 12.20 2,000 0 0.1
31/12/2020
12.43
 13,709 11.80 12.43 11.80 5,000 0 0.2
30/12/2020
12.24
 9,100 12.24 12.28 12.20 5,000 0 0.0
29/12/2020
12.24
 9,710 12.28 12.28 12.24 5,000 0 0.2
28/12/2020
12.28
 15,147 12.08 12.35 12.08 0 0 0
25/12/2020
12.08
 16,666 12.04 12.08 11.80 2,000 0 0.1
24/12/2020
12.04
 19,300 12.08 12.08 12.00 12,000 0 0.4
23/12/2020
12.08
 11,545 12.08 12.12 12.08 900 0 0.0
22/12/2020
12.12
 18,731 11.92 12.12 11.92 300 0 0.0
21/12/2020
11.92
 18,362 12.00 12.00 11.88 8,900 0 0.3
18/12/2020
11.92
 7,770 11.92 11.96 11.92 4,000 0 0.1
17/12/2020
11.96
 15,870 11.96 12.00 11.92 3,700 0 0.1
16/12/2020
11.92
 7,400 11.96 12.00 11.92 2,500 0 0.0
15/12/2020
11.96
 10,853 12.00 12.00 11.84 2,500 0 0.1
14/12/2020
12.00
 7,180 12.00 12.20 11.92 0 0 0
11/12/2020
11.80
 28,610 11.41 11.80 11.41 100 100 0
10/12/2020
11.80
 15,531 11.33 11.88 11.33 0 100 -0.0
09/12/2020
12.00
 37,054 12.12 12.12 11.92 4,900 0 0.2
08/12/2020
12.12
 7,306 11.72 12.39 11.72 0 100 -0.0
07/12/2020
12.20
 15,111 10.43 12.43 10.43 0 100 -0.0
04/12/2020
12.20
 14,860 11.88 12.39 11.88 0 100 -0.0
03/12/2020
12.39
 19,846 12.59 12.98 12.20 0 100 -0.0
02/12/2020
12.71
 18,780 12.47 12.83 12.47 0 100 -0.0
01/12/2020
12.39
 17,036 12.00 12.47 11.80 0 100 -0.0
30/11/2020
12.51
 26,292 12.35 12.59 12.35 0 100 -0.0
27/11/2020
12.47
 12,850 12.28 12.59 12.28 0 0 0
26/11/2020
12.59
 13,412 12.20 12.63 12.20 0 0 0
25/11/2020
12.51
 31,000 14.01 14.01 12.20 0 0 0
24/11/2020
14.01
 68,910 13.77 14.28 13.18 0 0 0
23/11/2020
12.87
 89,100 11.21 12.87 11.41 0 10 0
20/11/2020
11.21
 21,130 11.21 11.25 11.21 1,200 400 0.0
19/11/2020
11.06
 5,720 11.21 11.21 11.06 300 100 0.0
18/11/2020
11.02
 18,610 11.02 11.02 11.02 0 0 0
17/11/2020
10.90
 6,110 11.02 11.06 10.86 2,000 0 0.1
16/11/2020
11.02
 6,900 11.02 11.06 11.02 5,000 0 0.1
13/11/2020
10.98
 11,880 11.02 11.06 10.98 6,800 0 0.2
12/11/2020
11.02
 11,100 11.02 11.09 11.02 4,300 0 0.1
11/11/2020
11.02
 15,156 11.06 11.21 11.02 12,700 100 0.4
10/11/2020
11.21
 18,101 10.98 11.25 10.98 0 0 0
09/11/2020
11.02
 19,310 10.66 11.06 10.66 1,000 0 0.0
06/11/2020
10.66
 1,500 11.76 11.76 10.66 0 0 0
05/11/2020
10.62
 13,200 10.62 10.62 10.62 0 0 0
04/11/2020
10.62
 11,546 10.58 10.62 10.50 510 0 0.0
03/11/2020
10.58
 4,700 10.35 10.58 10.31 100 0 0.0
02/11/2020
10.54
 428 10.07 10.54 10.07 0 0 0
30/10/2020
10.43
 2,800 10.43 10.43 10.43 0 0 0
29/10/2020
10.62
 733 10.23 10.94 9.91 0 0 0
28/10/2020
10.27
 3,100 10.27 10.27 10.27 1,800 0 0.0
27/10/2020
10.27
 4,000 10.43 10.43 10.27 3,000 0 0.1
26/10/2020
10.43
 7,300 10.70 10.70 10.43 6,900 1,500 0.1
23/10/2020
10.62
 6,080 10.74 10.82 10.62 0 0 0
22/10/2020
10.31
 7,210 10.15 10.31 10.15 1,800 0 0.0
21/10/2020
10.19
 4,930 10.15 10.19 10.15 2,700 0 0.1
20/10/2020
10.15
 5,750 10.23 10.23 10.15 2,400 0 0.1
19/10/2020
10.23
 2,420 10.31 10.31 10.23 0 0 0
16/10/2020
10.27
 6,210 10.50 10.50 10.27 0 0 0
15/10/2020
10.31
 1,226 9.95 10.94 9.95 0 0 0
14/10/2020
9.99
 8,925 10.11 10.31 9.99 0 0 0
13/10/2020
10.11
 7,414 10.27 10.27 10.11 0 100 -0.0
12/10/2020
10.31
 9,530 10.23 10.39 10.23 0 0 0
09/10/2020
10.31
 15,160 10.50 10.58 10.31 0 0 0
08/10/2020
10.50
 14,680 10.58 10.58 10.50 0 0 0
07/10/2020
10.58
 22,200 10.58 10.70 10.58 0 1,100 -0.0
06/10/2020
10.86
 30,800 10.70 11.02 10.54 0 0 0
05/10/2020
10.58
 23,541 10.98 10.98 10.43 0 0 0
02/10/2020
11.21
 42,624 11.80 12.20 10.50 0 0 0
01/10/2020
11.49
 24,583 11.41 11.49 11.02 1,100 0 0
30/09/2020
10.47
 84,594 9.44 10.47 9.44 1,600 0 0.0
29/09/2020
9.13
 3,800 9.13 9.13 9.09 0 0 0
28/09/2020
9.09
 300 9.09 9.09 9.09 0 0 0
25/09/2020
9.09
 7,000 9.05 9.09 9.05 0 0 0
24/09/2020
9.05
 1,300 9.05 9.05 9.05 0 0 0
23/09/2020
8.85
 100 8.85 8.85 8.85 0 0 0
22/09/2020
9.36
 300 9.29 9.36 9.29 0 0 0
21/09/2020
9.29
 1,300 9.25 9.29 9.25 0 0 0
18/09/2020
9.13
 7,500 9.13 9.17 9.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |