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)
27/04/2020
9.22
 2,917 9.37 9.37 9.03 0 0 0
24/04/2020
9.11
 9,082 8.88 9.44 8.88 0 0 0
23/04/2020
9.44
 6,163 9.25 9.59 9.25 0 0 0
22/04/2020
8.96
 5,127 8.81 8.96 8.40 0 0 0
21/04/2020
8.88
 19,220 8.51 9.07 8.44 0 0 0
20/04/2020
9.40
 7,914 9.25 9.59 9.25 0 0 0
17/04/2020
9.25
 18,950 9.07 9.25 8.70 0 0 0
16/04/2020
8.77
 10,920 8.70 8.77 8.37 0 0 0
15/04/2020
8.70
 10,320 8.33 9.07 8.33 0 0 0
14/04/2020
8.22
 9,300 7.77 8.29 7.77 0 100 -0.0
13/04/2020
7.66
 2,920 7.77 7.77 7.66 0 0 0
10/04/2020
7.59
 12,338 7.77 7.96 7.59 0 0 0
09/04/2020
8.11
 5,719 7.85 8.33 7.85 0 0 0
08/04/2020
7.81
 3,246 7.81 7.81 7.81 0 0 0
07/04/2020
7.96
 15,222 8.03 8.03 7.70 0 0 0
06/04/2020
7.77
 5,800 7.77 7.96 7.52 0 0 0
03/04/2020
7.33
 4,500 7.03 7.40 7.03 0 0 0
01/04/2020
7.11
 8,700 6.96 7.11 6.96 0 0 0
31/03/2020
6.66
 5,300 6.66 6.85 6.48 100 0 0.0
30/03/2020
6.52
 7,924 6.96 7.00 6.15 0 0 0
27/03/2020
7.18
 11,320 7.26 7.37 6.33 0 0 0
26/03/2020
7.03
 5,000 7.63 7.63 7.03 0 0 0
25/03/2020
8.07
 4,900 7.40 8.07 7.40 0 100 -0.0
24/03/2020
7.37
 2,600 7.37 7.37 7.37 0 0 0
23/03/2020
8.11
 4,900 9.14 9.14 7.03 0 0 0
20/03/2020
7.96
 0 7.96 7.96 7.96 0 0 0
19/03/2020
7.96
 4,500 7.96 7.96 7.96 0 0 0
18/03/2020
8.26
 800 8.03 8.26 8.03 0 0 0
17/03/2020
7.77
 1,500 7.55 7.77 7.55 0 100 -0.0
16/03/2020
7.77
 1,300 7.63 7.77 7.40 0 0 0
13/03/2020
7.89
 4,900 7.22 8.26 6.92 100 0 0.0
12/03/2020
7.96
 5,910 8.51 8.51 7.77 0 0 0
11/03/2020
9.07
 2,810 9.07 9.25 8.51 0 0 0
10/03/2020
9.00
 2,400 9.25 9.25 9.00 0 100 -0.0
09/03/2020
8.88
 20,500 9.25 9.25 8.88 0 500 -0.0
06/03/2020
9.40
 8,000 9.66 9.77 9.37 0 0 0
05/03/2020
9.59
 3,900 9.85 9.85 9.51 100 0 0.0
04/03/2020
9.63
 5,800 9.92 9.92 9.37 0 0 0
03/03/2020
9.92
 730 9.92 9.92 9.92 0 0 0
02/03/2020
9.44
 3,600 10.44 10.44 9.25 0 0 0
28/02/2020
9.59
 1,610 9.81 9.81 9.25 0 0 0
27/02/2020
9.96
 400 9.85 10.07 9.55 0 0 0
26/02/2020
9.81
 200 9.88 9.88 9.81 100 0 0.0
25/02/2020
9.59
 12,354 9.44 9.59 8.88 0 0 0
24/02/2020
9.63
 2,700 10.00 10.00 9.44 0 0 0
21/02/2020
10.07
 3,700 10.18 10.18 10.07 0 0 0
20/02/2020
10.29
 10,300 10.33 11.11 10.29 0 0 0
19/02/2020
10.00
 5,124 9.88 10.00 9.74 0 0 0
18/02/2020
9.70
 4,160 10.03 10.03 9.66 0 0 0
17/02/2020
10.03
 7,400 10.29 10.29 9.85 0 0 0
14/02/2020
10.29
 2,500 10.48 10.48 9.92 0 0 0
13/02/2020
10.40
 7,110 10.00 10.40 10.00 0 0 0
12/02/2020
10.00
 17,210 10.00 10.11 9.92 0 0 0
11/02/2020
9.70
 10,140 9.63 9.81 9.48 0 0 0
10/02/2020
9.59
 2,900 9.63 9.63 9.25 0 0 0
07/02/2020
9.48
 5,908 9.33 9.59 9.33 0 0 0
06/02/2020
9.44
 5,200 8.88 9.44 8.88 0 0 0
05/02/2020
8.88
 3,700 8.81 9.00 8.70 0 0 0
04/02/2020
8.66
 2,200 8.59 8.81 8.51 0 0 0
03/02/2020
8.59
 10,240 8.88 9.03 8.14 0 0 0
31/01/2020
9.07
 5,500 9.63 9.63 9.07 0 0 0
30/01/2020
9.40
 2,500 9.74 9.77 9.40 0 0 0
22/01/2020
9.74
 300 9.74 9.74 9.70 0 0 0
21/01/2020
9.81
 8,630 9.40 9.81 9.07 0 0 0
20/01/2020
9.03
 3,700 9.03 9.07 9.03 200 0 0.0
17/01/2020
9.07
 800 9.07 9.22 9.07 0 0 0
16/01/2020
9.29
 500 9.44 9.44 8.88 0 0 0
15/01/2020
9.40
 1,200 9.40 9.40 9.25 0 0 0
14/01/2020
9.25
 600 9.40 9.40 9.25 0 0 0
13/01/2020
8.88
 600 9.07 9.07 8.88 0 0 0
10/01/2020
8.70
 1,200 8.70 8.70 8.70 0 0 0
09/01/2020
9.25
 0 9.25 9.25 9.25 0 0 0
08/01/2020
9.25
 825 9.25 9.25 9.25 0 0 0
07/01/2020
9.29
 2,200 9.44 9.44 9.25 0 0 0
06/01/2020
9.44
 300 9.44 9.44 9.44 0 0 0
03/01/2020
9.25
 3,106 9.70 9.70 9.25 0 0 0
02/01/2020
9.55
 1,500 9.37 9.55 9.37 0 400 -0.0
31/12/2019
9.44
 3,300 9.25 9.44 9.14 0 0 0
30/12/2019
9.25
 400 9.07 9.25 9.07 0 0 0
27/12/2019
9.07
 100 9.07 9.07 9.07 0 0 0
26/12/2019
9.25
 3,910 9.29 9.29 9.07 0 0 0
25/12/2019
9.29
 900 9.29 9.29 9.29 0 0 0
24/12/2019
9.33
 700 9.81 9.81 9.33 0 0 0
23/12/2019
9.81
 400 9.25 9.81 9.25 0 0 0
20/12/2019
9.81
 610 9.81 9.81 9.81 10 0 0.0
19/12/2019
9.85
 110 9.85 9.85 9.85 0 0 0
18/12/2019
9.81
 1,600 9.85 9.88 9.81 0 0 0
17/12/2019
9.77
 2,000 9.77 9.96 9.77 0 0 0
16/12/2019
9.63
 2,910 9.81 9.81 9.63 0 0 0
13/12/2019
9.66
 1,200 10.07 10.07 9.66 0 0 0
12/12/2019
10.11
 823 9.81 10.11 9.81 0 0 0
11/12/2019
9.81
 2,100 9.48 9.81 9.48 0 0 0
10/12/2019
9.25
 3,814 9.63 9.63 9.25 0 0 0
09/12/2019
9.77
 0 9.77 9.77 9.77 0 0 0
06/12/2019
9.70
 2,170 9.85 9.85 9.63 100 0 0.0
05/12/2019
9.81
 1,200 10.00 10.00 9.81 0 0 0
04/12/2019
9.96
 720 9.74 9.96 9.74 0 0 0
03/12/2019
9.88
 2,708 9.88 9.88 9.70 0 0 0
02/12/2019
9.92
 1,102 10.00 10.14 9.92 0 0 0
29/11/2019
10.00
 688 9.85 10.00 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |