CTCP Tư vấn Thiết kế Viettel (vtk)

63.40
2.10
(3.43%)
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)
17/09/2020
9.17
 15,300 9.29 9.29 9.13 0 0 0
16/09/2020
9.29
 1,400 9.29 9.29 9.29 0 0 0
15/09/2020
9.32
 1,000 9.32 9.36 9.32 0 0 0
14/09/2020
9.44
 2,800 9.44 9.44 9.44 2,000 0 0.0
11/09/2020
9.36
 2,000 9.40 9.44 9.29 0 0 0
10/09/2020
9.44
 2,137 9.44 9.44 9.44 0 0 0
09/09/2020
9.52
 406 9.64 9.64 9.52 1,100 0 0.0
08/09/2020
9.44
 2,135 9.44 9.64 9.44 1,100 0 0.0
07/09/2020
9.44
 1,200 9.44 9.44 9.44 0 0 0
04/09/2020
9.44
 1,700 9.44 9.44 9.44 0 0 0
03/09/2020
9.44
 1,991 9.44 9.52 9.44 0 0 0
01/09/2020
9.44
 820 9.44 9.44 9.44 0 0 0
31/08/2020
9.44
 4,600 9.44 9.44 9.44 0 0 0
28/08/2020
9.44
 4,800 9.48 9.64 9.44 0 0 0
27/08/2020
9.48
 139 9.48 9.48 9.48 0 0 0
26/08/2020
9.64
 4,101 9.64 9.68 9.64 0 0 0
25/08/2020
9.68
 2,791 9.64 9.68 9.64 0 0 0
24/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
24/08/2020
9.44
 5,896 9.40 9.48 9.40 0 0 0
21/08/2020
9.40
 3,200 9.48 9.48 9.40 0 0 0
20/08/2020
9.40
 7,000 9.48 9.55 9.40 0 0 0
19/08/2020
9.48
 3,339 9.25 9.48 9.25 0 0 0
18/08/2020
9.33
 4,231 9.37 9.37 8.92 0 0 0
17/08/2020
9.25
 1,828 9.48 9.63 9.25 0 0 0
14/08/2020
9.25
 14,600 9.03 10.00 9.03 0 0 0
13/08/2020
8.70
 500 8.85 8.85 8.70 0 0 0
12/08/2020
8.85
 1,100 8.66 8.85 8.66 0 0 0
11/08/2020
8.59
 1,800 8.74 8.74 8.59 0 0 0
10/08/2020
8.88
 600 8.70 8.88 8.70 0 0 0
07/08/2020
8.77
 5,000 8.51 8.77 8.48 0 0 0
06/08/2020
8.81
 2,100 8.81 8.81 8.37 0 0 0
05/08/2020
8.74
 1,500 8.74 8.88 8.74 0 0 0
04/08/2020
8.63
 1,400 8.88 8.88 8.63 0 0 0
03/08/2020
8.51
 700 8.88 8.88 8.51 0 0 0
31/07/2020
8.51
 1,510 8.51 8.55 8.51 0 0 0
30/07/2020
8.26
 100 8.26 8.26 8.26 0 0 0
29/07/2020
7.77
 100 7.77 7.77 7.77 0 0 0
28/07/2020
8.74
 6,500 8.70 8.81 8.70 0 0 0
27/07/2020
8.96
 10 8.96 8.96 8.96 0 0 0
24/07/2020
8.96
 100 8.96 8.96 8.96 0 0 0
23/07/2020
8.96
 5,300 8.96 9.00 8.96 0 0 0
22/07/2020
8.96
 2,000 8.96 8.96 8.96 0 0 0
21/07/2020
9.25
 506 9.22 9.25 9.22 0 0 0
20/07/2020
9.25
 0 9.25 9.25 9.25 0 0 0
17/07/2020
9.33
 2,600 9.25 9.33 9.22 0 0 0
16/07/2020
9.18
 6,100 9.14 9.18 9.14 0 0 0
15/07/2020
9.25
 4,700 9.18 9.25 9.14 0 0 0
14/07/2020
9.18
 2,800 9.18 9.18 9.18 0 0 0
13/07/2020
9.18
 2,200 9.25 9.25 9.18 0 0 0
10/07/2020
9.25
 4,300 9.44 9.44 9.14 0 0 0
09/07/2020
9.33
 1,100 9.81 9.81 9.33 0 0 0
08/07/2020
9.18
 8,528 9.11 9.18 9.11 0 0 0
07/07/2020
9.11
 2,000 9.11 9.11 9.11 0 0 0
06/07/2020
9.11
 5,700 9.25 9.29 9.07 0 0 0
03/07/2020
9.11
 3,800 9.03 9.11 9.03 0 0 0
02/07/2020
8.92
 2,000 9.07 9.07 8.92 0 0 0
01/07/2020
8.88
 100 8.88 8.88 8.88 0 0 0
30/06/2020
8.66
 5,810 8.70 8.70 8.66 0 0 0
29/06/2020
8.55
 10,810 8.88 8.88 8.51 0 0 0
26/06/2020
8.96
 4,000 9.07 9.22 8.96 0 0 0
25/06/2020
9.07
 607 9.07 9.07 9.03 0 0 0
24/06/2020
9.29
 807 9.07 9.29 9.07 0 0 0
23/06/2020
9.25
 2,320 9.29 9.29 9.25 0 0 0
22/06/2020
9.37
 3,500 9.37 9.37 9.14 0 0 0
19/06/2020
9.29
 2,100 9.40 9.40 9.18 0 0 0
18/06/2020
9.37
 180 9.37 9.37 9.37 0 0 0
17/06/2020
8.88
 11,800 9.25 9.25 8.88 0 0 0
16/06/2020
9.33
 1,807 9.25 9.33 9.03 0 0 0
15/06/2020
9.25
 10,200 9.40 9.44 9.22 0 0 0
12/06/2020
9.51
 1,720 9.25 9.59 9.22 0 0 0
11/06/2020
9.63
 7,562 9.74 9.92 9.63 0 0 0
10/06/2020
9.74
 4,149 9.74 9.77 9.66 40 0 0.0
09/06/2020
9.63
 12,120 9.74 9.88 9.63 0 0 0
08/06/2020
9.74
 10,078 9.51 9.81 9.51 400 0 0.0
05/06/2020
9.51
 1,800 9.51 9.51 9.44 0 0 0
04/06/2020
9.48
 1,117 9.44 9.48 9.40 0 0 0
03/06/2020
9.51
 4,000 9.44 9.55 9.25 0 0 0
02/06/2020
9.51
 1,516 9.55 9.55 9.44 0 0 0
01/06/2020
9.55
 4,862 9.51 9.59 9.51 0 0 0
29/05/2020
9.44
 3,100 9.48 9.55 9.44 0 0 0
28/05/2020
9.48
 1,512 9.48 9.48 9.44 0 0 0
27/05/2020
9.44
 8,232 9.51 9.55 9.44 0 0 0
26/05/2020
9.37
 11,560 9.44 9.44 9.29 0 0 0
25/05/2020
9.37
 2,105 9.51 9.51 9.37 0 0 0
22/05/2020
9.48
 3,210 9.29 9.48 9.29 0 0 0
21/05/2020
9.40
 2,360 9.51 9.51 9.40 0 200 -0.0
20/05/2020
9.51
 5,880 9.37 9.55 9.37 0 0 0
19/05/2020
9.25
 8,402 9.59 9.59 9.25 2,400 0 0.1
18/05/2020
9.29
 4,175 9.25 9.40 9.25 2,300 0 0.1
15/05/2020
9.18
 400 9.22 9.22 9.18 0 0 0
14/05/2020
9.29
 210 9.29 9.29 9.29 0 0 0
13/05/2020
9.37
 720 9.29 9.40 9.29 0 0 0
12/05/2020
9.29
 2,700 9.29 9.29 9.25 0 0 0
11/05/2020
9.25
 5,700 9.44 9.51 9.22 0 0 0
08/05/2020
9.33
 10,250 9.44 9.44 9.33 0 0 0
07/05/2020
9.40
 16,900 9.00 9.40 8.96 0 0 0
06/05/2020
8.96
 945 8.88 8.96 8.88 0 0 0
05/05/2020
8.88
 800 8.70 8.88 8.70 0 0 0
04/05/2020
8.88
 3,200 8.96 8.96 8.88 0 0 0
29/04/2020
9.00
 846 9.00 9.00 8.88 0 0 0
28/04/2020
8.96
 6,282 9.11 9.11 8.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |