CTCP Tư vấn Thiết kế Viettel (vtk)

57
-0.10
(-0.18%)
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
(2024-08-19) 		-6.40 -10.09% 260,300 1,400 0.1
56.90
63.90
57
2 tháng
(2024-07-18) 		-16.60 -22.55% 1,183,300 -2,700 -0.2
56.90
73.60
57
3 tháng
(2024-06-18) 		-34.50 -37.71% 3,549,200 5,745 0.5
56.90
93.70
57
6 tháng
(2024-03-20) 		6.53 12.93% 10,880,862 -21,476 -1.7
44.77
95.44
57
12 tháng
(2023-09-22) 		37.03 185.39% 13,328,120 -161,442 -9.0
18.89
95.44
57
24 tháng
(2022-09-27) 		39.07 217.94% 14,049,921 -38,695 -6.3
12.21
95.44
57
36 tháng
(2021-10-04) 		43.19 312.85% 14,961,909 -107,560 -8.3
12.21
95.44
57
60 tháng
(2019-10-14) 		45.23 384.19% 18,479,860 -34,280 -6.8
6.52
95.44
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
57
 11,000 56.70 57.60 56.50 300 0 0.0
13/09/2024
56.90
 11,000 56.10 58.10 56.10 0 0 0
12/09/2024
58
 4,600 58 59 57.50 0 0 0
11/09/2024
57
 7,200 58 58.20 56.10 100 0 0.0
10/09/2024
57
 11,400 61 61 57 100 0 0.0
09/09/2024
59
 7,100 51.20 61.20 51.20 0 0 0
06/09/2024
59.50
 18,200 59.90 60.80 58 300 0 0.0
05/09/2024
60
 12,900 60.90 61.50 60 0 0 0
04/09/2024
60.90
 10,600 61 62.40 60.40 0 0 0
30/08/2024
62
 3,400 62 62 61.70 0 0 0
29/08/2024
61.80
 12,600 61.40 62.30 61.40 0 0 0
28/08/2024
61.70
 11,900 61 61.80 61 0 0 0
27/08/2024
61.30
 18,500 62.10 62.50 61.30 100 0 0.0
26/08/2024
62
 13,900 62.70 62.90 62 0 0 0
23/08/2024
62.40
 11,900 63 63 61.80 0 0 0
22/08/2024
63
 23,700 63 64 62.80 500 0 0.0
21/08/2024
63.90
 20,900 64.20 64.70 63.40 0 0 0
20/08/2024
63.30
 25,500 63.90 63.90 63.20 0 0 0
19/08/2024
63.40
 24,000 65 65 63.40 0 0 0
16/08/2024
63.50
 23,500 62.70 63.90 62 0 0 0
15/08/2024
61.80
 10,700 63 63 61 200 1,000 -0.0
14/08/2024
63
 11,900 64 64.50 62 0 500 -0.0
13/08/2024
64
 45,100 62.40 65 61.20 0 200 -0.0
12/08/2024
61.10
 13,800 60.90 62.50 60.90 0 100 -0.0
09/08/2024
61
 15,900 59.80 61.50 59.80 800 100 0.0
08/08/2024
59.70
 17,500 60.60 60.60 59 0 0 0
07/08/2024
60.20
 19,600 60.90 61.20 60 0 0 0
06/08/2024
61.20
 25,600 61.10 62.20 59.10 300 0 0.0
05/08/2024
60.50
 33,800 62 68.60 59 0 700 -0.0
02/08/2024
62
 45,300 60 63.90 57 200 300 -0.0
01/08/2024
61.30
 44,800 65.40 65.50 59 400 0 0.0
31/07/2024
65.40
 42,900 67.20 67.40 64.40 0 0 0
30/07/2024
67.60
 29,600 65.90 68.50 65.90 0 900 -0.1
29/07/2024
65.90
 41,600 64.30 65.90 64.20 0 0 0
26/07/2024
64
 34,100 64.90 65.60 61 0 100 -0.0
25/07/2024
63.20
 56,700 61 63.90 61 0 900 -0.1
24/07/2024
61
 91,200 58 63.10 55 700 0 0.0
23/07/2024
59.90
 127,000 69.90 69.90 59.90 1,000 100 0.1
22/07/2024
69.10
 53,800 73.40 73.40 68.90 500 100 0.0
19/07/2024
72.80
 23,100 73 75 72 1,500 1,600 -0.0
18/07/2024
73.60
 115,500 76.90 76.90 69.80 2,700 5,800 -0.2
17/07/2024
75.80
 126,600 79.30 79.30 75.50 300 200 0.0
16/07/2024
78
 104,000 81.10 81.50 75 500 0 0.0
15/07/2024
82.40
 93,100 83.60 84 79.80 400 0 0.0
12/07/2024
83
 77,100 83.60 84.60 82.90 200 0 0.0
11/07/2024
84.40
 38,700 85.20 85.50 83.90 300 0 0.0
10/07/2024
84.90
 61,400 84 87 84 5 100 -0.0
09/07/2024
84.70
 67,200 87.50 87.50 84 300 0 0.0
08/07/2024
86.70
 50,500 89 89.10 86.10 0 500 -0.0
05/07/2024
87.10
 86,500 84.80 87.10 84.80 0 0 0
04/07/2024
84.80
 60,100 84.90 84.90 82.80 0 0 0
03/07/2024
82.60
 29,500 83 84.10 82.40 0 0 0
02/07/2024
82.90
 34,300 81.70 83.40 81.60 0 0 0
01/07/2024
82.70
 77,800 83.30 83.90 80 2,000 0 0.2
28/06/2024
83.10
 96,700 89.80 89.80 83.10 800 800 -0.0
27/06/2024
87.50
 48,000 87.20 90 87 2,600 0 0.2
26/06/2024
88.60
 52,400 86 89 86 0 0 0
25/06/2024
85.50
 118,500 86.40 88.50 84.70 900 0 0.1
24/06/2024
86.50
 238,300 92.90 92.90 85.90 600 0 0.1
21/06/2024
92.70
 134,500 94 94 92 0 200 -0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
20/06/2024
93.70
 117,700 93.20 95.70 90.50 110 0 0.0
19/06/2024
91.50
 325,400 91.50 95.93 85.50 800 0 0.1
18/06/2024
91.50
 327,600 95.93 98.39 90.81 440 10 0.0
17/06/2024
95.44
 184,900 90.52 95.44 90.52 400 210 0.0
14/06/2024
87.47
 495,500 83.43 93.47 83.43 539 500 0.0
13/06/2024
83.53
 219,200 80.68 84.61 80.68 0 0 0
12/06/2024
80.28
 141,200 78.61 80.48 76.55 0 223 -0.0
11/06/2024
78.32
 132,600 80.68 80.68 77.73 100 1,247 -0.1
10/06/2024
80.19
 92,100 80.97 84.12 79.99 111 4,000 -0.3
07/06/2024
80.78
 115,100 79.69 80.97 79.20 0 0 0
06/06/2024
79.69
 208,200 82.94 84.22 78.71 1,370 0 0.1
05/06/2024
82.94
 232,100 84.81 87.07 82.25 4,200 3,904 0.0
04/06/2024
84.71
 243,900 79.60 87.07 79.60 0 610 -0.1
03/06/2024
79.50
 175,900 77.33 81.07 77.33 3,704 0 0.3
31/05/2024
77.33
 107,300 75.66 79.99 73.99 0 0 0
30/05/2024
74.28
 185,900 76.25 76.25 73.20 300 0 0.0
29/05/2024
76.55
 178,600 80.97 80.97 75.76 0 0 0
28/05/2024
80.19
 114,100 81.66 81.66 76.74 0 100 -0.0
27/05/2024
75.76
 243,300 79.30 79.30 72.81 1,000 900 0.0
24/05/2024
79.30
 273,300 85.60 86.48 76.35 1,720 1,000 0.1
23/05/2024
86.48
 345,100 85.60 91.60 80.48 0 770 -0.1
22/05/2024
81.56
 221,800 73.30 81.56 73.30 600 6,800 -0.5
21/05/2024
73.30
 286,600 67.69 75.46 67.59 0 6,100 -0.5
20/05/2024
67.59
 290,900 62.67 67.59 62.67 200 26,124 -1.7
17/05/2024
62.57
 273,946 54.61 62.57 54.31 100 900 -0.0
16/05/2024
54.51
 68,414 55.29 55.29 54.11 0 0 0
15/05/2024
54.11
 93,041 52.44 55.10 52.44 0 100 -0.0
14/05/2024
51.85
 74,569 53.13 53.13 51.85 100 0 0.0
13/05/2024
53.13
 65,827 54.31 55.49 52.64 400 300 0.0
10/05/2024
54.21
 88,845 55.10 55.49 53.62 800 0 0.0
09/05/2024
55.49
 55,516 56.97 56.97 55.39 0 0 0
08/05/2024
56.18
 140,252 55.10 56.57 54.01 0 1,100 -0.1
07/05/2024
54.70
 82,235 53.33 55.00 53.13 0 0 0
06/05/2024
53.62
 42,086 53.72 55.10 52.64 1,000 0 0.1
03/05/2024
52.54
 38,579 55.10 55.10 52.44 0 0 0
02/05/2024
52.83
 51,289 53.33 53.33 51.46 500 0 0.0
26/04/2024
53.42
 67,137 54.41 54.41 52.64 500 0 0.0
25/04/2024
53.33
 85,609 55.10 56.08 52.83 0 0 0
24/04/2024
49.69
 71,535 51.16 54.61 51.16 100 0 0.0
23/04/2024
51.16
 114,068 46.64 51.16 46.64 100 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |