Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
0.85
(5.65%)
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
(2026-05-13) 		-1.35 -8.23% 17,000 -1,000 0
15.05
16.45
15.90
2 tháng
(2026-04-13) 		-0.95 -5.94% 85,900 -1,000 0
15.05
16.45
15.90
3 tháng
(2026-03-16) 		-0.55 -3.53% 131,400 -1,000 0
15.05
16.45
15.90
6 tháng
(2025-12-15) 		-1.90 -11.21% 312,500 -1,000 0
15.05
17.10
15.90
12 tháng
(2025-06-17) 		0.20 1.35% 810,100 -1,000 0
14.71
17.10
15.90
24 tháng
(2024-06-24) 		-0.34 -2.21% 2,141,200 -7,000 -0.1
12.56
17.10
15.90
36 tháng
(2023-06-28) 		-2.02 -11.84% 4,885,500 -506,700 -8.5
12.56
17.24
15.90
60 tháng
(2021-07-08) 		-2.64 -14.94% 8,703,600 38,880 11.8
12.56
25.59
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
20.87
 2,100 20.95 20.95 20.17 0 100 -0.0
26/10/2022
20.95
 300 20.25 20.95 20.95 0 0 0
25/10/2022
20.25
 7,500 20.56 20.95 19.40 3,000 100 0.1
24/10/2022
20.56
 500 20.25 20.79 20.56 400 0 0.0
21/10/2022
20.25
 13,100 21.18 21.18 20.25 7,700 0 0.2
20/10/2022
21.18
 0 21.18 21.18 21.18 0 0 0
19/10/2022
21.18
 3,600 21.22 21.34 20.48 2,700 100 0.1
18/10/2022
21.22
 100 21.26 21.26 21.22 0 0 -0.0
17/10/2022
21.26
 1,500 20.95 21.26 20.56 0 0 -0.0
14/10/2022
20.95
 0 20.95 20.95 20.95 0 0 -0.0
13/10/2022
20.95
 1,800 20.21 20.95 20.29 0 100 -0.0
12/10/2022
20.21
 100 20.56 20.56 20.21 0 100 -0.0
11/10/2022
20.56
 1,600 20.25 20.95 20.56 1,000 0 0.0
10/10/2022
20.25
 2,000 20.33 20.33 20.17 1,600 0 0.0
07/10/2022
20.33
 2,900 20.95 20.95 20.33 1,300 0 0.0
06/10/2022
20.95
 3,500 21.34 21.34 20.95 1,700 0 0.0
05/10/2022
21.34
 2,600 21.34 21.65 21.34 2,200 100 0.1
04/10/2022
21.34
 2,700 20.95 21.34 20.56 400 0 0.0
03/10/2022
20.95
 4,100 21.41 21.41 20.95 2,100 0 0.1
30/09/2022
21.41
 1,400 22.04 22.04 21.41 0 200 -0.0
29/09/2022
22.04
 3,800 22.04 23.20 21.88 1,900 0 0.1
28/09/2022
22.04
 2,000 22.97 22.97 22.04 300 0 0.0
27/09/2022
22.97
 14,000 22.97 22.97 21.84 3,000 0 0.1
26/09/2022
22.97
 6,400 22.97 22.97 22.07 4,100 0 0.1
23/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
23/09/2022
22.97
 12,000 22.73 23.82 22.15 6,500 0 0.2
22/09/2022
22.73
 7,600 23.23 23.23 22.27 0 0 0.1
21/09/2022
23.23
 3,500 23.48 23.48 23.06 1,900 0 0.1
20/09/2022
23.48
 2,800 23.23 23.48 23.23 1,000 0 0.0
19/09/2022
23.23
 43,500 23.23 23.81 23.16 29,300 200 0.9
16/09/2022
23.23
 19,200 22.88 23.23 22.88 6,800 0 0.2
15/09/2022
22.88
 10,000 22.59 22.95 22.66 3,700 0 0.0
14/09/2022
22.59
 400 22.48 22.59 22.59 0 0 0.0
13/09/2022
22.48
 100 22.52 22.52 22.48 0 0 0.0
12/09/2022
22.52
 0 22.52 22.52 22.52 0 0 0.0
09/09/2022
22.52
 900 21.77 22.52 22.16 0 0 0.0
08/09/2022
21.77
 100 22.09 22.09 21.77 0 0 0.0
07/09/2022
22.09
 2,100 22.70 22.70 22.09 1,000 0 0.0
06/09/2022
22.70
 0 22.70 22.70 22.70 0 0 0.0
05/09/2022
22.70
 900 22.66 22.70 22.70 0 0 0.0
31/08/2022
22.66
 2,100 22.09 22.66 22.09 1,000 0 0.0
30/08/2022
22.09
 1,700 22.73 22.73 21.98 0 0 0.0
29/08/2022
22.73
 0 22.73 22.73 22.73 0 0 0.0
26/08/2022
22.73
 1,600 22.59 22.73 22.59 900 0 0.0
25/08/2022
22.59
 200 22.77 22.77 22.59 100 0 0.0
24/08/2022
22.77
 2,400 22.80 22.80 22.66 1,200 0 0.0
23/08/2022
22.80
 2,000 22.80 22.80 22.70 1,200 0 0.0
22/08/2022
22.80
 2,500 22.52 22.80 21.95 0 0 0.1
19/08/2022
22.52
 0 22.52 22.52 22.52 0 0 0.1
18/08/2022
22.52
 100 22.45 22.52 22.52 0 0 0.1
17/08/2022
22.45
 6,200 22.52 22.66 22.45 4,400 0 0.1
16/08/2022
22.52
 100 22.45 22.52 22.52 0 0 0.0
15/08/2022
22.45
 4,300 22.05 22.45 22.05 1,000 500 0.0
12/08/2022
22.05
 0 22.05 22.05 22.05 0 0 0.1
11/08/2022
22.05
 5,300 22.23 22.52 22.05 4,000 0 0.1
10/08/2022
22.23
 0 22.23 22.23 22.23 0 0 0.1
09/08/2022
22.23
 1,700 21.84 22.30 21.88 0 0 0.1
08/08/2022
21.84
 11,400 21.95 22.52 21.45 3,400 0 0.1
05/08/2022
21.95
 300 22.30 22.30 21.95 0 0 0.1
04/08/2022
22.30
 0 22.30 22.30 22.30 0 0 0.1
03/08/2022
22.30
 13,300 22.16 22.80 22.02 3,500 0 0.1
02/08/2022
22.16
 800 22.13 22.16 21.48 100 0 0.0
01/08/2022
22.13
 5,200 22.05 22.77 22.09 3,400 0 0.1
29/07/2022
22.05
 400 22.13 22.13 21.66 0 0 0.1
28/07/2022
22.13
 6,400 21.45 22.16 21.55 1,800 0 0.1
27/07/2022
21.45
 8,700 21.38 21.45 21.09 200 0 0.0
26/07/2022
21.38
 0 21.38 21.38 21.38 0 0 0.1
25/07/2022
21.38
 300 21.09 21.38 21.38 0 0 0.1
22/07/2022
21.09
 0 21.09 21.09 21.09 0 0 0.1
21/07/2022
21.09
 2,500 21.16 21.16 21.09 1,800 0 0.1
20/07/2022
21.16
 7,700 21.12 21.41 21.09 4,200 0 0.1
19/07/2022
21.12
 0 21.12 21.12 21.12 0 0 0.0
18/07/2022
21.12
 2,500 21.09 21.23 21.09 900 0 0.0
15/07/2022
21.09
 7,200 21.09 21.09 21.09 4,200 0 0.1
14/07/2022
21.09
 100 20.73 21.09 21.09 0 0 0.1
13/07/2022
20.73
 6,300 21.16 21.16 20.73 5,100 100 0.1
12/07/2022
21.16
 200 21.52 21.52 20.59 0 100 -0.0
11/07/2022
21.52
 2,200 21.12 21.52 20.73 1,800 0 0.1
08/07/2022
21.12
 1,500 20.23 21.12 20.80 2,000 0 0.1
07/07/2022
20.23
 3,400 20.91 20.91 20.23 500 0 0.0
06/07/2022
20.91
 8,700 21.38 21.38 20.73 4,900 0 0.1
05/07/2022
21.38
 4,300 21.45 21.45 21.23 3,200 0 0.1
04/07/2022
21.45
 2,600 21.45 21.45 21.23 1,400 0 0.0
01/07/2022
21.45
 3,600 21.66 21.66 20.48 2,500 0 0.1
30/06/2022
21.66
 3,700 21.66 21.66 21.23 3,000 100 0.1
29/06/2022
21.66
 0 21.66 21.66 21.66 0 0 0
28/06/2022
21.66
 200 21.88 21.88 20.73 0 100 -0.0
27/06/2022
21.88
 300 21.52 21.88 20.52 0 0 0
24/06/2022
21.52
 300 21.45 21.52 21.52 0 0 0.0
23/06/2022
21.45
 0 21.45 21.45 21.45 0 0 0.0
22/06/2022
21.45
 1,200 21.16 21.45 20.73 100 0 0.0
21/06/2022
21.16
 11,200 21.88 21.88 21.09 6,100 0 0.2
20/06/2022
21.88
 13,700 21.95 21.95 21.16 7,900 0 0.2
17/06/2022
21.95
 0 21.95 21.95 21.95 0 0 0.1
16/06/2022
21.95
 4,300 21.45 21.95 21.45 2,000 0 0.1
15/06/2022
21.45
 1,100 21.80 21.80 21.23 100 0 0.0
14/06/2022
21.80
 1,300 21.09 21.80 21.73 1,000 0 0.0
13/06/2022
21.09
 16,300 22.16 22.16 21.09 11,200 0 0.3
10/06/2022
22.16
 0 22.16 22.16 22.16 0 0 0.0
09/06/2022
22.16
 0 22.16 22.16 22.16 0 0 0.0
08/06/2022
22.16
 1,800 21.80 22.16 22.02 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |