Tổng Công ty Việt Thắng - CTCP (tvt)

15.65
0
(0%)
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
(2026-06-29) 		0.31 2.02% 34,100 0 0
14.65
15.85
15.65
2 tháng
(2026-06-01) 		0.31 2.02% 56,100 -1,000 0
14.12
15.85
15.65
3 tháng
(2026-05-04) 		0.73 4.90% 83,000 -1,000 0
14.12
15.85
15.65
6 tháng
(2026-01-30) 		0.73 4.90% 286,600 -1,000 0
14.12
15.85
15.65
12 tháng
(2025-08-04) 		1.71 12.29% 725,500 -1,000 0
13.94
16.04
15.65
24 tháng
(2024-08-08) 		1.81 13.07% 1,998,600 -7,000 -0.1
11.79
16.04
15.65
36 tháng
(2023-08-14) 		1.17 8.05% 4,460,300 -365,900 -6.0
11.79
16.04
15.65
60 tháng
(2021-08-24) 		-1.12 -6.67% 8,657,400 27,380 11.5
11.79
24.01
15.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2022
17.98
 1,300 18.02 18.05 16.96 0 100 -0.0
09/12/2022
18.02
 1,200 18.05 18.13 18.02 0 100 -0.0
08/12/2022
18.05
 100 18.05 18.05 18.05 0 100 -0.0
07/12/2022
18.05
 1,300 17.58 18.05 16.38 0 100 -0.0
06/12/2022
17.58
 0 17.58 17.58 17.58 0 0 -0.0
05/12/2022
17.58
 200 16.74 17.62 17.58 0 0 -0.0
02/12/2022
16.74
 3,500 17.47 17.47 16.74 0 0 -0.0
01/12/2022
17.47
 2,400 18.09 18.20 17.14 0 100 -0.0
30/11/2022
18.09
 6,200 17.84 18.09 17.84 3,000 0 0.1
29/11/2022
17.84
 800 18.20 18.20 17.07 0 100 -0.0
28/11/2022
18.20
 3,300 18.45 18.45 17.18 0 100 -0.0
25/11/2022
18.45
 3,600 17.47 18.56 16.31 0 100 -0.0
24/11/2022
17.47
 500 17.36 17.47 17.47 300 0 0.0
23/11/2022
17.36
 1,200 17.76 17.76 16.60 0 100 -0.0
22/11/2022
17.76
 5,100 17.47 17.76 16.38 2,000 100 0.0
21/11/2022
17.47
 7,200 17.33 17.69 16.23 2,800 100 0.1
18/11/2022
17.33
 3,000 16.38 17.44 16.38 100 100 0
17/11/2022
16.38
 1,400 15.65 16.74 14.63 0 100 -0.0
16/11/2022
15.65
 3,400 14.89 15.65 13.87 0 100 -0.0
15/11/2022
14.89
 11,900 15.94 16.02 14.85 5,300 115 0.1
14/11/2022
15.94
 2,400 17.11 17.11 15.94 0 3 -0.0
11/11/2022
17.11
 200 18.05 18.05 17.11 0 102 -0.0
10/11/2022
18.05
 4,400 18.93 18.93 18.05 3,500 100 0.1
09/11/2022
18.93
 1,500 17.98 18.93 17.98 500 0 0.0
08/11/2022
17.98
 6,600 19.29 19.29 17.95 0 100 -0.0
07/11/2022
19.29
 10,800 18.93 19.58 18.35 6,200 200 0.2
04/11/2022
18.93
 400 19.22 19.22 18.20 0 0 0.1
03/11/2022
19.22
 4,800 18.56 19.22 18.56 3,400 100 0.1
02/11/2022
18.56
 1,500 18.56 18.56 18.56 0 0 -0.0
01/11/2022
18.56
 100 19.58 19.58 18.56 0 100 -0.0
31/10/2022
19.58
 700 19.62 19.62 18.56 0 100 -0.0
28/10/2022
19.62
 300 19.58 19.62 19.62 0 0 -0.0
27/10/2022
19.58
 2,100 19.66 19.66 18.93 0 100 -0.0
26/10/2022
19.66
 300 19.00 19.66 19.66 0 0 0
25/10/2022
19.00
 7,500 19.29 19.66 18.20 3,000 100 0.1
24/10/2022
19.29
 500 19.00 19.51 19.29 400 0 0.0
21/10/2022
19.00
 13,100 19.87 19.87 19.00 7,700 0 0.2
20/10/2022
19.87
 0 19.87 19.87 19.87 0 0 0
19/10/2022
19.87
 3,600 19.91 20.02 19.22 2,700 100 0.1
18/10/2022
19.91
 100 19.95 19.95 19.91 0 0 -0.0
17/10/2022
19.95
 1,500 19.66 19.95 19.29 0 0 -0.0
14/10/2022
19.66
 0 19.66 19.66 19.66 0 0 -0.0
13/10/2022
19.66
 1,800 18.96 19.66 19.04 0 100 -0.0
12/10/2022
18.96
 100 19.29 19.29 18.96 0 100 -0.0
11/10/2022
19.29
 1,600 19.00 19.66 19.29 1,000 0 0.0
10/10/2022
19.00
 2,000 19.07 19.07 18.93 1,600 0 0.0
07/10/2022
19.07
 2,900 19.66 19.66 19.07 1,300 0 0.0
06/10/2022
19.66
 3,500 20.02 20.02 19.66 1,700 0 0.0
05/10/2022
20.02
 2,600 20.02 20.31 20.02 2,200 100 0.1
04/10/2022
20.02
 2,700 19.66 20.02 19.29 400 0 0.0
03/10/2022
19.66
 4,100 20.09 20.09 19.66 2,100 0 0.1
30/09/2022
20.09
 1,400 20.67 20.67 20.09 0 200 -0.0
29/09/2022
20.67
 3,800 20.67 21.77 20.53 1,900 0 0.1
28/09/2022
20.67
 2,000 21.55 21.55 20.67 300 0 0.0
27/09/2022
21.55
 14,000 21.55 21.55 20.49 3,000 0 0.1
26/09/2022
21.55
 6,400 21.55 21.55 20.71 4,100 0 0.1
23/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
23/09/2022
21.55
 12,000 21.33 22.35 20.78 6,500 0 0.2
22/09/2022
21.33
 7,600 21.80 21.80 20.89 0 0 0.1
21/09/2022
21.80
 3,500 22.03 22.03 21.63 1,900 0 0.1
20/09/2022
22.03
 2,800 21.80 22.03 21.80 1,000 0 0.0
19/09/2022
21.80
 43,500 21.80 22.34 21.73 29,300 200 0.9
16/09/2022
21.80
 19,200 21.46 21.80 21.46 6,800 0 0.2
15/09/2022
21.46
 10,000 21.20 21.53 21.26 3,700 0 0.0
14/09/2022
21.20
 400 21.10 21.20 21.20 0 0 0.0
13/09/2022
21.10
 100 21.13 21.13 21.10 0 0 0.0
12/09/2022
21.13
 0 21.13 21.13 21.13 0 0 0.0
09/09/2022
21.13
 900 20.42 21.13 20.79 0 0 0.0
08/09/2022
20.42
 100 20.73 20.73 20.42 0 0 0.0
07/09/2022
20.73
 2,100 21.30 21.30 20.73 1,000 0 0.0
06/09/2022
21.30
 0 21.30 21.30 21.30 0 0 0.0
05/09/2022
21.30
 900 21.26 21.30 21.30 0 0 0.0
31/08/2022
21.26
 2,100 20.73 21.26 20.73 1,000 0 0.0
30/08/2022
20.73
 1,700 21.33 21.33 20.63 0 0 0.0
29/08/2022
21.33
 0 21.33 21.33 21.33 0 0 0.0
26/08/2022
21.33
 1,600 21.20 21.33 21.20 900 0 0.0
25/08/2022
21.20
 200 21.36 21.36 21.20 100 0 0.0
24/08/2022
21.36
 2,400 21.40 21.40 21.26 1,200 0 0.0
23/08/2022
21.40
 2,000 21.40 21.40 21.30 1,200 0 0.0
22/08/2022
21.40
 2,500 21.13 21.40 20.59 0 0 0.1
19/08/2022
21.13
 0 21.13 21.13 21.13 0 0 0.1
18/08/2022
21.13
 100 21.06 21.13 21.13 0 0 0.1
17/08/2022
21.06
 6,200 21.13 21.26 21.06 4,400 0 0.1
16/08/2022
21.13
 100 21.06 21.13 21.13 0 0 0.0
15/08/2022
21.06
 4,300 20.69 21.06 20.69 1,000 500 0.0
12/08/2022
20.69
 0 20.69 20.69 20.69 0 0 0.1
11/08/2022
20.69
 5,300 20.86 21.13 20.69 4,000 0 0.1
10/08/2022
20.86
 0 20.86 20.86 20.86 0 0 0.1
09/08/2022
20.86
 1,700 20.49 20.93 20.53 0 0 0.1
08/08/2022
20.49
 11,400 20.59 21.13 20.12 3,400 0 0.1
05/08/2022
20.59
 300 20.93 20.93 20.59 0 0 0.1
04/08/2022
20.93
 0 20.93 20.93 20.93 0 0 0.1
03/08/2022
20.93
 13,300 20.79 21.40 20.66 3,500 0 0.1
02/08/2022
20.79
 800 20.76 20.79 20.16 100 0 0.0
01/08/2022
20.76
 5,200 20.69 21.36 20.73 3,400 0 0.1
29/07/2022
20.69
 400 20.76 20.76 20.32 0 0 0.1
28/07/2022
20.76
 6,400 20.12 20.79 20.22 1,800 0 0.1
27/07/2022
20.12
 8,700 20.06 20.12 19.79 200 0 0.0
26/07/2022
20.06
 0 20.06 20.06 20.06 0 0 0.1
25/07/2022
20.06
 300 19.79 20.06 20.06 0 0 0.1
22/07/2022
19.79
 0 19.79 19.79 19.79 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |