CTCP Du lịch Vietourist (vtd)

7.90
0.10
(1.28%)
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) 		-0.40 -4.82% 1,771,000 0 0
7.90
9.10
7.90
2 tháng
(2024-07-22) 		-0.40 -4.82% 2,371,600 0 0
7.50
9.10
7.90
3 tháng
(2024-06-21) 		-0.90 -10.23% 3,383,100 0 0
7.50
9.10
7.90
6 tháng
(2024-03-25) 		0 0% 10,904,457 0 0
7.50
10.30
7.90
12 tháng
(2023-09-25) 		-0.80 -9.20% 18,250,068 0 0
7
10.30
7.90
24 tháng
(2022-09-30) 		-3.80 -32.48% 42,868,476 0 0
7
13.90
7.90
36 tháng
(2021-10-05) 		-7.50 -48.70% 89,326,335 0 0
7
26.40
7.90
60 tháng
(2019-11-06) 		-4.10 -34.17% 151,822,819 0 0
7
35.60
7.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
14
 175,110 13.90 14.50 13.80 0 0 0
15/09/2022
13.90
 130,600 13.50 14.10 13 0 0 0
14/09/2022
13.50
 94,500 13.60 13.60 12.80 0 0 0
13/09/2022
13.60
 28,800 13.50 13.80 13.30 0 0 0
12/09/2022
13.50
 32,984 13.60 13.90 13.50 0 0 0
09/09/2022
13.60
 57,600 13.50 14 13.50 0 0 0
08/09/2022
13.50
 78,100 13.50 13.70 13.30 0 0 0
07/09/2022
13.50
 113,801 13.90 14.30 13.50 0 0 0
06/09/2022
13.90
 29,308 13.90 14 13.80 0 0 0
05/09/2022
13.90
 111,000 13.90 14.20 13.50 0 0 0
31/08/2022
13.90
 74,000 14.10 14.10 13.60 0 0 0
30/08/2022
14.10
 66,700 14.10 14.10 13.80 0 0 0
29/08/2022
14.10
 126,300 14.20 14.20 13 0 0 0
26/08/2022
14.20
 72,500 14.80 15 14.20 0 0 0
25/08/2022
14.80
 129,705 14.50 15.10 14.40 0 0 0
24/08/2022
14.50
 81,810 14.40 14.50 14.20 0 0 0
23/08/2022
14.40
 66,931 14.30 14.40 14 0 0 0
22/08/2022
14.30
 55,900 14.40 14.40 13.90 0 0 0
19/08/2022
14.40
 35,000 14.50 14.80 14.20 0 0 0
18/08/2022
14.50
 92,606 14.70 14.70 14 0 0 0
17/08/2022
14.70
 85,102 14.80 15 14.50 0 0 0
16/08/2022
14.80
 82,745 14.90 15 14.70 0 0 0
15/08/2022
14.90
 116,000 14.90 15.20 14.80 0 0 0
12/08/2022
14.90
 74,801 15 15 14.70 0 0 0
11/08/2022
15
 75,900 15.20 15.60 14.90 0 0 0
10/08/2022
15.20
 101,201 14.90 15.50 14.90 0 0 0
09/08/2022
14.90
 79,406 15 15 14.80 0 0 0
08/08/2022
15
 109,827 15.40 15.40 14.80 0 0 0
05/08/2022
15.40
 110,012 15.40 15.80 15.10 0 0 0
04/08/2022
15.40
 113,700 15 15.70 15 0 0 0
03/08/2022
15
 138,220 15 15.20 14.80 0 0 0
02/08/2022
15
 201,812 17.50 17.50 13.70 0 0 0
01/08/2022
17.50
 158,108 17.50 17.80 17.20 0 0 0
29/07/2022
17.50
 153,410 17.60 17.80 17.10 0 0 0
28/07/2022
17.60
 104,800 17.90 18.30 17.50 0 0 0
27/07/2022
17.90
 70,800 17.80 18.20 17.40 0 0 0
26/07/2022
17.80
 60,900 17.90 18.20 17.70 0 0 0
25/07/2022
17.90
 70,600 18.40 18.40 17.90 0 0 0
22/07/2022
18.40
 263,500 17.80 19.40 17.90 0 0 0
21/07/2022
17.80
 157,900 18.60 18.70 17.80 0 0 0
20/07/2022
18.60
 58,819 18.80 19.20 18.30 0 0 0
19/07/2022
18.80
 43,600 18.70 19 18.50 0 0 0
18/07/2022
18.70
 117,303 18.50 19.40 18.20 0 0 0
15/07/2022
18.50
 193,700 17.80 18.80 17.50 0 0 0
14/07/2022
17.80
 61,700 17.80 17.80 17.50 0 0 0
13/07/2022
17.80
 47,200 17.80 18.10 17.60 0 0 0
12/07/2022
17.80
 103,500 17.10 18.60 16.80 0 0 0
11/07/2022
17.10
 40,100 17.30 17.30 16.90 0 0 0
08/07/2022
17.30
 69,300 17.20 17.50 17 0 0 0
07/07/2022
17.20
 38,902 17.20 17.40 16.70 0 0 0
06/07/2022
17.20
 78,200 17.80 17.80 17.10 0 0 0
05/07/2022
17.80
 62,200 17.80 17.90 17 0 0 0
04/07/2022
17.80
 91,900 17.60 18 17.10 0 0 0
01/07/2022
17.60
 104,000 17.60 18 17 0 0 0
30/06/2022
17.60
 121,700 17.90 18 17.20 0 0 0
29/06/2022
17.90
 95,600 18.10 18.30 16.70 0 0 0
28/06/2022
18.10
 113,900 18.20 18.40 17.80 0 0 0
27/06/2022
18.20
 287,700 16.50 18.40 15 0 0 0
24/06/2022
16.50
 41,100 17 17.60 14.20 0 0 0
23/06/2022
17
 142,300 15.70 17 15.90 0 0 0
22/06/2022
15.70
 146,502 13.50 15.70 14.60 0 0 0
21/06/2022
13.50
 62,744 14.70 14.70 13.30 0 0 0
20/06/2022
14.70
 72,197 15.30 15.30 13 0 0 0
17/06/2022
15.30
 144,601 16 16 14.50 0 0 0
16/06/2022
16
 40,000 15.80 16.60 15.20 0 0 0
15/06/2022
15.80
 78,700 16.40 16.40 15.30 0 0 0
14/06/2022
16.40
 79,800 16.30 16.50 15.90 0 0 0
13/06/2022
16.30
 129,600 17.20 17.20 15.60 0 0 0
10/06/2022
17.20
 39,702 17.70 17.90 17 0 0 0
09/06/2022
17.70
 45,100 17.80 18.30 17.50 0 0 0
08/06/2022
17.80
 62,200 17.40 18 17.50 0 0 0
07/06/2022
17.40
 98,200 17.50 17.90 17 0 0 0
06/06/2022
17.50
 61,100 17.70 18.20 17.50 0 0 0
03/06/2022
17.70
 84,403 17.80 17.80 17.20 0 0 0
02/06/2022
17.80
 114,800 18.40 18.70 17.80 0 0 0
01/06/2022
18.40
 65,400 18.60 18.80 18 0 0 0
31/05/2022
18.60
 104,300 18.20 18.80 18.30 0 0 0
30/05/2022
18.20
 83,900 18 18.60 18 0 0 0
27/05/2022
18
 122,900 17.50 18.20 17.50 0 0 0
26/05/2022
17.50
 107,400 17.70 18.50 17.30 0 0 0
25/05/2022
17.70
 99,500 16.60 18 16.70 0 0 0
24/05/2022
16.60
 51,600 17 17.20 16.10 0 0 0
23/05/2022
17
 31,400 17.40 17.60 16.80 0 0 0
20/05/2022
17.40
 77,400 17.40 17.60 16.80 0 0 0
19/05/2022
17.40
 44,200 17.90 17.90 16.40 0 0 0
18/05/2022
17.90
 72,410 17.80 18.30 17.50 0 0 0
17/05/2022
17.80
 104,900 16.40 18 16.40 0 0 0
16/05/2022
16.40
 130,341 16.60 17.80 15.20 0 0 0
13/05/2022
16.60
 163,695 17.70 17.70 15.30 0 0 0
12/05/2022
17.70
 64,000 18.80 18.80 16.80 0 0 0
11/05/2022
18.80
 34,300 18.50 19 18.20 0 0 0
10/05/2022
18.50
 111,800 18.70 18.70 16.60 0 0 0
09/05/2022
18.70
 215,900 19.40 19.40 17.50 0 0 0
06/05/2022
19.40
 79,400 20.30 20.30 19.10 0 0 0
05/05/2022
20.30
 150,600 20.80 21 19.70 0 0 0
04/05/2022
20.80
 92,100 21 21.80 20.60 0 0 0
29/04/2022
21
 135,117 20.70 21.20 20.60 0 0 0
28/04/2022
20.70
 128,713 20.70 21.20 20.10 0 0 0
27/04/2022
20.70
 108,318 20.20 20.80 19.70 0 0 0
26/04/2022
20.20
 117,300 19.50 20.50 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |