Tổng Công ty Việt Thắng - CTCP (tvt)

16.15
-0.95
(-5.56%)
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
(2025-12-29) 		-0.25 -1.53% 43,100 0 0
15.75
17.10
17.10
2 tháng
(2025-11-28) 		-0.84 -4.99% 87,600 0 0
15.75
17.10
17.10
3 tháng
(2025-10-29) 		-0.11 -0.71% 161,300 0 0
15.75
17.10
17.10
6 tháng
(2025-07-31) 		0.86 5.64% 446,700 0 0
14.85
17.10
17.10
12 tháng
(2025-02-03) 		0.69 4.47% 1,233,600 -2,000 -0.0
12.56
17.10
17.10
24 tháng
(2024-02-07) 		1.95 13.79% 2,600,800 -6,000 -0.1
12.56
17.10
17.10
36 tháng
(2023-02-13) 		-2.03 -11.22% 5,381,400 -775,700 -15.3
12.56
20.56
17.10
60 tháng
(2021-02-22) 		-0.46 -2.79% 8,899,900 15,180 11.1
12.56
25.59
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2022
21.80
 0 21.80 21.80 21.80 0 0 0.0
06/06/2022
21.80
 3,700 22.02 22.02 21.45 0 0 0
03/06/2022
22.02
 3,800 21.66 22.02 21.45 1,500 0 0.0
02/06/2022
21.66
 9,300 22.16 22.16 21.63 7,800 0 0.2
01/06/2022
22.16
 100 21.63 22.16 22.16 0 0 0.1
31/05/2022
21.63
 8,800 21.63 21.63 21.09 4,600 0 0.1
30/05/2022
21.63
 0 21.63 21.63 21.63 0 0 0.1
27/05/2022
21.63
 2,300 22.23 22.23 21.63 1,700 0 0.1
26/05/2022
22.23
 18,200 21.45 22.52 21.45 10,500 0 0.3
25/05/2022
21.45
 13,500 21.09 21.52 21.45 8,000 0 0.2
24/05/2022
21.09
 8,700 21.41 21.66 20.77 5,900 0 0.2
23/05/2022
21.41
 1,000 21.41 21.80 21.41 700 0 0.0
20/05/2022
21.41
 14,200 21.12 21.66 21.12 9,000 0 0.3
19/05/2022
21.12
 400 21.80 21.80 21.12 0 0 0.1
18/05/2022
21.80
 5,700 21.45 21.80 20.80 2,000 0 0.1
17/05/2022
21.45
 2,300 20.73 21.45 21.45 300 0 0.0
16/05/2022
20.73
 13,100 20.59 21.80 20.45 7,700 0 0.2
13/05/2022
20.59
 16,300 22.05 22.05 20.59 9,000 0 0.3
12/05/2022
22.05
 13,400 22.73 22.73 21.91 9,500 0 0.3
11/05/2022
22.73
 2,300 22.52 22.84 22.73 2,000 0 0.1
10/05/2022
22.52
 10,300 22.80 22.80 21.45 4,800 0 0.2
09/05/2022
22.80
 21,200 22.88 22.88 21.80 11,000 0 0.4
06/05/2022
22.88
 9,800 23.38 23.38 22.38 4,200 0 0.1
05/05/2022
23.38
 4,100 23.88 23.88 22.23 1,500 0 0.0
04/05/2022
23.88
 12,500 24.09 24.09 22.88 7,500 0 0.2
29/04/2022
24.09
 95,600 23.88 24.56 23.59 61,600 0 2.0
28/04/2022
23.88
 23,100 22.80 23.91 22.16 8,000 0 0.3
27/04/2022
22.80
 2,200 22.23 22.84 22.77 1,500 0 0.0
26/04/2022
22.23
 17,000 22.16 22.66 22.16 9,000 0 0.3
25/04/2022
22.16
 50,500 23.59 23.59 22.02 22,900 800 0.7
22/04/2022
23.59
 44,700 23.59 23.70 23.59 27,000 0 0.9
21/04/2022
23.59
 22,500 24.31 24.59 23.23 13,200 0 0.4
20/04/2022
24.31
 19,400 25.45 25.45 24.06 14,400 0 0.5
19/04/2022
25.45
 51,800 25.59 25.88 25.02 31,400 0 1.1
18/04/2022
25.59
 47,700 24.59 25.66 25.02 19,000 0 0.7
15/04/2022
24.59
 25,600 23.38 24.59 23.45 4,000 0 0
14/04/2022
23.38
 13,700 23.09 23.38 23.09 4,400 0 0.1
13/04/2022
23.09
 37,300 23.31 23.63 23.02 16,300 0 0.5
12/04/2022
23.31
 18,100 23.88 24.06 23.23 6,300 0 0.2
08/04/2022
23.88
 7,900 23.59 23.95 23.20 1,200 0 0.0
07/04/2022
23.59
 43,800 23.52 23.95 22.95 5,000 0 0.2
06/04/2022
23.52
 51,400 23.16 23.52 23.02 23,900 0 0.8
05/04/2022
23.16
 10,500 22.98 23.16 22.52 4,300 0 0.1
04/04/2022
22.98
 17,500 22.95 23.52 22.88 2,800 0 0.1
01/04/2022
22.95
 53,800 24.31 24.31 22.88 28,700 0 0.9
31/03/2022
24.31
 100 24.31 24.31 24.31 0 0 0
30/03/2022
24.31
 23,600 23.66 25.02 23.52 11,800 0 0.4
29/03/2022
23.66
 90,700 22.13 23.66 22.16 17,700 0 0.6
28/03/2022
22.13
 64,700 21.88 22.30 21.59 27,300 0 0.8
25/03/2022
21.88
 20,600 21.45 21.95 21.45 6,600 0 0.2
24/03/2022
21.45
 1,500 21.52 21.52 21.38 0 0 0
23/03/2022
21.52
 33,800 21.45 21.59 21.41 0 0 0
22/03/2022
21.45
 8,200 21.66 21.73 21.41 0 0 0
21/03/2022
21.66
 0 21.66 21.66 21.66 0 0 0
18/03/2022
21.66
 1,300 21.66 21.66 21.66 0 0 0
17/03/2022
21.66
 8,600 21.88 21.88 20.73 0 0 0
16/03/2022
21.88
 200 21.95 21.95 21.88 0 0 0
15/03/2022
21.95
 2,300 21.95 22.09 21.45 0 0 0
14/03/2022
21.95
 500 21.48 21.95 21.52 0 0 0
11/03/2022
21.48
 23,500 22.16 22.16 21.45 0 0 0
10/03/2022
22.16
 34,100 21.52 22.16 21.45 0 0 0
09/03/2022
21.52
 19,300 21.52 21.59 21.52 0 0 0
08/03/2022
21.52
 2,800 21.95 21.95 21.45 0 0 0
07/03/2022
21.95
 22,800 22.09 22.09 21.52 0 0 0
04/03/2022
22.09
 700 22.09 22.45 21.38 0 0 0
03/03/2022
22.09
 15,600 21.63 22.16 21.12 0 0 0
02/03/2022
21.63
 7,800 21.77 21.77 20.95 0 0 0
01/03/2022
21.77
 2,200 21.95 22.02 21.16 0 0 0
28/02/2022
21.95
 700 22.02 22.02 20.91 0 0 0
25/02/2022
22.02
 100 21.27 22.02 22.02 0 0 0
24/02/2022
21.27
 2,800 22.02 22.16 21.16 0 0 0
23/02/2022
22.02
 5,700 22.02 22.16 21.95 0 0 0
22/02/2022
22.02
 2,200 22.02 22.09 21.45 0 0 0
21/02/2022
22.02
 9,400 22.02 22.02 21.45 0 0 0
18/02/2022
22.02
 2,100 22.02 22.09 21.52 0 0 0
17/02/2022
22.02
 21,800 21.73 22.09 21.45 0 0 0
16/02/2022
21.73
 24,400 21.59 21.80 21.45 0 0 0
15/02/2022
21.59
 8,400 21.59 21.70 21.45 0 0 0
14/02/2022
21.59
 1,800 21.59 21.59 21.59 1,700 0 0.1
11/02/2022
21.59
 200 21.59 21.59 21.52 0 0 0
10/02/2022
21.59
 3,200 21.23 21.70 21.23 0 0 0
09/02/2022
21.23
 5,300 21.09 21.23 21.23 0 0 0
08/02/2022
21.09
 4,300 21.20 21.38 21.02 0 0 0
07/02/2022
21.20
 3,900 22.09 22.09 20.95 0 0 0
28/01/2022
22.09
 2,700 20.80 22.23 20.87 0 0 0
27/01/2022
20.80
 600 20.80 20.80 20.80 0 0 0
26/01/2022
20.80
 7,400 20.70 20.80 20.02 0 0 0
25/01/2022
20.70
 2,200 20.05 20.70 20.02 0 0 0
24/01/2022
20.05
 1,700 20.09 20.87 20.05 0 0 0
21/01/2022
20.09
 12,200 20.52 20.95 20.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |