CTCP Du lịch và Tiếp thị Giao thông Vận tải Việt Nam - Vietravel (vtr)

24.50
-0.20
(-0.81%)
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
(2024-04-22) 		-2 -7.52% 1,163,900 0 0
24.50
27.40
24.50
2 tháng
(2024-03-21) 		0.90 3.80% 2,874,069 0 0
23.70
28
24.50
3 tháng
(2024-02-20) 		1.90 8.37% 4,061,832 0 0
22.20
28
24.50
6 tháng
(2023-11-22) 		5.60 29.47% 5,860,047 0 0
18.80
28
24.50
12 tháng
(2023-05-26) 		-0.10 -0.40% 9,446,248 0 0
18
28
24.50
24 tháng
(2022-05-31) 		-5.60 -18.54% 13,894,758 0 0
18
30.40
24.50
36 tháng
(2021-06-07) 		-8 -24.54% 21,556,772 0 0
18
39
24.50
60 tháng
(2019-09-27) 		-31.40 -56.07% 34,487,627 0 0
18
85.10
24.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
19.60
0
 50,761 19.60 19.80 19 0 0 0
#102 14/12/2023
19.60
-0.20
 8,134 19.60 20 19.20 0 0 0
#103 13/12/2023
19.80
0.10
 9,710 19.80 20 19.30 0 0 0
#104 12/12/2023
19.70
0.20
 32,853 19.60 19.90 19.40 0 0 0
#105 11/12/2023
19.50
-0.20
 14,301 19.60 19.80 19.30 0 0 0
#106 08/12/2023
19.70
0.30
 22,073 19.80 20 19.40 0 0 0
#107 07/12/2023
19.40
-0.30
 11,658 19.80 20 19.10 0 0 0
#108 06/12/2023
19.70
0.20
 33,022 19.80 19.80 19.30 0 0 0
#109 05/12/2023
19.50
0.10
 25,800 20.40 21.30 19.30 0 0 0
#110 04/12/2023
19.40
0.20
 29,437 19.40 19.50 19 0 0 0
#111 01/12/2023
19.20
0
 11,473 19.30 19.40 19.10 0 0 0
#112 30/11/2023
19.20
0.40
 16,420 19.20 19.50 19 0 0 0
#113 29/11/2023
18.80
-0.40
 8,508 19 19.20 18.80 0 0 0
#114 28/11/2023
19.20
0.20
 2,721 19 19.50 18.80 0 0 0
#115 27/11/2023
19
0
 6,608 19.50 19.50 18.70 0 0 0
#116 24/11/2023
19
0.10
 14,293 18.80 19.40 18.20 0 0 0
#117 23/11/2023
18.90
-0.10
 11,713 19 19.30 18.90 0 0 0
#118 22/11/2023
19
-0.20
 11,600 19.60 19.60 18.90 0 0 0
#119 21/11/2023
19.20
0.10
 9,703 19.50 19.50 19 0 0 0
#120 20/11/2023
19.10
-0.20
 20,110 19.50 20 19 0 0 0
#121 17/11/2023
19.30
-0.10
 12,643 19.80 20 19.30 0 0 0
#122 16/11/2023
19.40
-0.10
 7,001 19.80 20 19.30 0 0 0
#123 15/11/2023
19.50
0.10
 14,236 19.80 20 19.40 0 0 0
#124 14/11/2023
19.40
0
 16,235 19.30 19.70 19.30 0 0 0
#125 13/11/2023
19.40
-0.10
 8,412 20 20.20 19.30 0 0 0
#126 10/11/2023
19.50
-0.20
 18,350 19.60 19.60 19.20 0 0 0
#127 09/11/2023
19.70
0
 37,040 19.50 19.90 19.40 0 0 0
#128 08/11/2023
19.70
0.30
 21,815 21.50 22 19 0 0 0
#129 07/11/2023
19.40
0
 10,802 19.60 19.60 18.90 0 0 0
#130 06/11/2023
19.40
0.10
 8,709 19.60 20.40 19 0 0 0
#131 03/11/2023
19.30
-1.20
 13,700 20.50 20.50 19.30 0 0 0
#132 02/11/2023
20.50
0.80
 20,800 19.70 22.30 19.60 0 0 0
#133 01/11/2023
19.70
1.20
 19,600 18.50 21.50 18.60 0 0 0
#134 31/10/2023
18.50
0.50
 25,400 18 21 18.50 0 0 0
#135 30/10/2023
18
-1.50
 43,300 19.50 20.20 18 0 0 0
#136 27/10/2023
19.50
0.20
 18,400 19.30 20.20 19.10 0 0 0
#137 26/10/2023
19.30
-1.10
 38,300 20.40 20.40 19 0 0 0
#138 25/10/2023
20.40
-0.50
 95,100 20.90 21 18.10 0 0 0
#139 24/10/2023
20.90
0
 29,300 20.90 21 20.40 0 0 0
#140 23/10/2023
20.90
-0.20
 27,700 21.10 21.50 20 0 0 0
#141 20/10/2023
21.10
0.20
 29,600 20.90 21.50 20.10 0 0 0
#142 19/10/2023
20.90
-0.40
 7,500 21.30 21.50 20.60 0 0 0
#143 18/10/2023
21.30
-0.10
 18,000 21.40 21.80 20.70 0 0 0
#144 17/10/2023
21.40
-0.10
 29,300 21.50 21.50 20.90 0 0 0
#145 16/10/2023
21.50
0.10
 14,200 21.40 21.50 21 0 0 0
#146 13/10/2023
21.40
-0.10
 3,800 21.50 22 21.10 0 0 0
#147 12/10/2023
21.50
-0.10
 6,400 21.60 22 21.40 0 0 0
#148 11/10/2023
21.60
0
 5,100 21.60 22 21.30 0 0 0
#149 10/10/2023
21.60
0.10
 9,900 21.50 22 21.50 0 0 0
#150 09/10/2023
21.50
-0.10
 7,200 21.60 22 21.10 0 0 0
#151 06/10/2023
21.60
-0.10
 7,300 21.70 22 21 0 0 0
#152 05/10/2023
21.70
-0.30
 29,000 22 22 21 0 0 0
#153 04/10/2023
22
-0.10
 21,700 22.10 22.10 21.50 0 0 0
#154 03/10/2023
22.10
-0.50
 36,400 22.60 22.70 20 0 0 0
#155 02/10/2023
22.60
0.90
 20,500 21.70 23 22.20 0 0 0
#156 29/09/2023
21.70
0.40
 12,100 21.30 22.40 21.40 0 0 0
#157 28/09/2023
21.30
-0.60
 16,800 21.90 21.90 21 0 0 0
#158 27/09/2023
21.90
-0.10
 23,900 22 22 21 0 0 0
#159 26/09/2023
22
-0.20
 25,200 22.20 22.40 21.60 0 0 0
#160 25/09/2023
22.20
0
 27,400 22.20 22.60 21.10 0 0 0
#161 22/09/2023
22.20
-0.40
 35,000 22.60 22.60 21.90 0 0 0
#162 21/09/2023
22.60
0
 18,100 22.60 22.60 22.20 0 0 0
#163 20/09/2023
22.60
0
 32,900 22.60 22.80 22.20 0 0 0
#164 19/09/2023
22.60
0.10
 26,700 22.50 22.70 22.10 0 0 0
#165 18/09/2023
22.50
-0.40
 27,100 22.90 22.90 22.40 0 0 0
#166 15/09/2023
22.90
-0.20
 19,300 23.10 23.10 22.10 0 0 0
#167 14/09/2023
23.10
0.10
 37,900 23 23.50 22.50 0 0 0
#168 13/09/2023
23
-0.20
 19,000 23.20 23.60 22.80 0 0 0
#169 12/09/2023
23.20
0.20
 28,000 23 23.30 22.50 0 0 0
#170 11/09/2023
23
-0.40
 39,100 23.40 23.60 22.70 0 0 0
#171 08/09/2023
23.40
-0.10
 39,900 23.50 24 23.20 0 0 0
#172 07/09/2023
23.50
0.40
 56,300 23.10 24.30 23.10 0 0 0
#173 06/09/2023
23.10
0.30
 64,700 22.80 25 22.70 0 0 0
#174 05/09/2023
22.80
-0.20
 193,900 23 24 22 0 0 0
#175 31/08/2023
23
1
 122,400 22 23.50 22 0 0 0
#176 30/08/2023
22
-0.40
 38,400 22.40 22.50 22 0 0 0
#177 29/08/2023
22.40
-0.40
 60,700 22.80 23.20 22 0 0 0
#178 28/08/2023
22.80
-0.20
 18,400 23 23.40 21.80 0 0 0
#179 25/08/2023
23
0.50
 71,200 22.50 23.50 21 0 0 0
#180 24/08/2023
22.50
-0.30
 14,600 22.80 23 22 0 0 0
#181 23/08/2023
22.80
-0.60
 52,200 23.40 23.90 20.60 0 0 0
#182 22/08/2023
23.40
0.30
 11,200 23.10 23.80 23 0 0 0
#183 21/08/2023
23.10
-0.40
 34,600 23.50 23.50 22.90 0 0 0
#184 18/08/2023
23.50
-1
 75,000 24.50 24.50 22.90 0 0 0
#185 17/08/2023
24.50
0
 42,400 24.50 24.80 24.40 0 0 0
#186 16/08/2023
24.50
-0.30
 26,300 24.80 24.80 24.50 0 0 0
#187 15/08/2023
24.80
-0.40
 72,300 25.20 25.40 24.40 0 0 0
#188 14/08/2023
25.20
0.30
 52,100 24.90 25.40 24.80 0 0 0
#189 11/08/2023
24.90
-0.20
 69,200 25.10 25.30 24.50 0 0 0
#190 10/08/2023
25.10
-0.10
 55,300 25.20 25.40 24.70 0 0 0
#191 09/08/2023
25.20
-0.20
 40,300 25.40 25.50 24.80 0 0 0
#192 08/08/2023
25.40
0.30
 86,800 25.10 25.40 24.70 0 0 0
#193 07/08/2023
25.10
0
 50,200 25.10 25.50 24.80 0 0 0
#194 04/08/2023
25.10
0.10
 25,500 25 25.20 24.90 0 0 0
#195 03/08/2023
25
-0.30
 35,300 25.30 25.30 24.50 0 0 0
#196 02/08/2023
25.30
-0.20
 60,000 25.50 25.50 24.50 0 0 0
#197 01/08/2023
25.50
-0.80
 31,900 26.30 26.50 25 0 0 0
#198 31/07/2023
26.30
0.40
 36,600 25.90 27.50 26.30 0 0 0
#199 28/07/2023
25.90
1.40
 65,100 24.50 28 24.90 0 0 0
#200 27/07/2023
24.50
-0.10
 29,100 24.60 24.60 24.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |