CTCP Viettronics Tân Bình (vtb)

16.10
-0.30
(-1.83%)
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) 		-3.95 -19.75% 662,800 200 -0.0
16.05
21.60
16.40
2 tháng
(2025-11-28) 		-3.10 -16.19% 2,352,600 -1,000 -0.0
15.95
26.40
16.40
3 tháng
(2025-10-29) 		4.70 41.41% 4,077,600 -18,400 -0.3
11.35
26.40
16.40
6 tháng
(2025-07-31) 		6.36 65.67% 4,801,100 -33,800 -0.5
9.31
26.40
16.40
12 tháng
(2025-02-03) 		6.22 63.25% 5,237,700 -17,600 -0.3
9.05
26.40
16.40
24 tháng
(2024-02-07) 		6.58 69.52% 6,392,400 -33,840 -0.5
8.85
26.40
16.40
36 tháng
(2023-02-13) 		1.85 13.04% 8,241,000 -353,310 -4.1
8.32
26.40
16.40
60 tháng
(2021-02-22) 		6.52 68.48% 11,251,000 22,570 1.3
8.32
26.40
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.25
 0 9.25 9.25 9.25 0 0 0.0
21/06/2022
9.25
 100 9.17 9.25 9.25 0 0 0.0
20/06/2022
9.17
 300 9.84 9.84 9.17 0 0 0
17/06/2022
9.84
 0 9.84 9.84 9.84 0 0 0.0
16/06/2022
9.84
 1,200 9.67 10.34 9.71 0 0 0.0
15/06/2022
9.67
 200 10.30 10.51 9.67 0 0 0.0
14/06/2022
10.30
 1,500 10.72 10.76 10.30 0 0 0.0
13/06/2022
10.72
 100 11.52 11.52 10.72 0 0 0.0
10/06/2022
11.52
 0 11.52 11.52 11.52 0 0 0.0
09/06/2022
11.52
 4,200 11.52 11.52 10.72 0 0 0.0
08/06/2022
11.52
 600 11.10 11.56 10.76 0 0 0.0
07/06/2022
11.10
 3,700 11.10 11.44 11.10 0 0 0
06/06/2022
11.10
 2,100 10.72 11.10 10.72 1,200 0 0.0
03/06/2022
10.72
 500 10.93 11.48 10.51 0 100 -0.0
02/06/2022
10.93
 6,300 10.76 11.35 10.22 5,200 0 0.1
01/06/2022
10.76
 100 11.35 11.35 10.76 0 0 0.0
31/05/2022
11.35
 1,100 10.76 11.35 11.35 1,000 0 0.0
30/05/2022
10.76
 4,600 11.19 11.69 10.60 4,000 100 0.0
27/05/2022
11.19
 1,400 11.61 11.65 10.85 1,200 100 0.0
26/05/2022
11.61
 300 11.40 11.61 10.68 0 0 0.0
25/05/2022
11.40
 2,300 11.10 11.44 11.10 2,000 0 0.0
24/05/2022
11.10
 400 11.10 11.10 11.10 200 0 0.0
23/05/2022
11.10
 3,400 11.10 11.10 11.10 3,000 0 0.0
20/05/2022
11.10
 200 11.19 11.19 10.68 0 100 -0.0
19/05/2022
11.19
 400 11.10 11.19 10.43 0 0 0.0
18/05/2022
11.10
 3,600 11.23 11.23 10.51 3,400 100 0.0
17/05/2022
11.23
 100 10.93 11.23 11.23 0 0 0.0
16/05/2022
10.93
 13,900 10.30 11.02 9.67 0 0 0.0
13/05/2022
10.30
 1,000 10.76 10.76 10.26 400 100 0.0
12/05/2022
10.76
 5,500 10.76 10.76 10.76 0 0 0
11/05/2022
10.76
 0 10.76 10.76 10.76 0 0 0
10/05/2022
10.76
 15,500 10.09 10.76 10.72 6,100 0 0.1
09/05/2022
10.09
 7,900 10.64 10.64 10.09 5,000 0 0.1
06/05/2022
10.64
 3,100 11.14 11.14 10.47 1,900 0 0.0
05/05/2022
11.14
 3,100 11.19 11.19 10.60 2,800 100 0.0
04/05/2022
11.19
 1,900 11.02 11.19 10.39 1,000 0 0.0
29/04/2022
11.02
 6,600 10.60 11.10 10.60 3,200 0 0.0
28/04/2022
10.60
 14,500 10.97 10.97 10.51 12,000 0 0.2
27/04/2022
10.97
 10,000 10.85 11.10 10.89 5,800 0 0.1
26/04/2022
10.85
 23,700 11.35 11.35 10.85 16,000 0 0.2
25/04/2022
11.35
 40,100 11.10 11.77 10.34 20,700 100 0.3
22/04/2022
11.10
 6,800 10.72 11.40 10.22 2,400 0 0.0
21/04/2022
10.72
 52,100 11.14 11.14 10.39 24,700 0 0.3
20/04/2022
11.14
 58,100 11.94 11.94 11.14 40,400 400 0.5
19/04/2022
11.94
 19,900 11.52 12.15 11.48 7,300 0 0.1
18/04/2022
11.52
 157,800 11.48 12.28 11.48 67,200 800 1.0
15/04/2022
11.48
 33,600 10.76 11.48 11.35 0 0 0
14/04/2022
10.76
 37,800 10.09 10.76 10.09 9,400 0 0.1
13/04/2022
10.09
 14,800 10.30 10.30 10.01 8,300 0 0.1
12/04/2022
10.30
 4,900 10.30 10.30 10.09 2,900 0 0.0
08/04/2022
10.30
 7,100 10.34 10.34 10.22 4,800 0 0.1
07/04/2022
10.34
 5,400 10.30 10.64 10.26 3,000 0 0.0
06/04/2022
10.30
 19,300 10.13 10.30 10.13 6,600 0 0.1
05/04/2022
10.13
 21,600 10.09 10.18 10.09 11,900 0 0.1
04/04/2022
10.09
 19,600 10.01 10.09 10.01 11,800 0 0.1
01/04/2022
10.01
 3,500 10.05 10.05 9.97 3,100 0 0.0
31/03/2022
10.05
 2,700 10.05 10.09 9.92 0 0 0
30/03/2022
10.05
 2,400 10.05 10.09 9.92 0 0 0
29/03/2022
10.05
 7,200 9.97 10.05 9.97 700 0 0.0
28/03/2022
9.97
 3,900 10.01 10.09 9.92 0 0 0
25/03/2022
10.01
 6,800 10.09 10.09 9.92 0 0 0
24/03/2022
10.09
 700 10.09 10.09 9.92 0 0 0
23/03/2022
10.09
 3,600 10.01 10.09 9.97 0 2,300 -0.0
22/03/2022
10.01
 17,000 9.92 10.09 9.92 1,000 0 0.0
21/03/2022
9.92
 1,000 10.09 10.09 9.92 0 0 0
18/03/2022
10.09
 400 10.09 10.09 9.97 0 0 0
17/03/2022
10.09
 3,200 10.09 10.09 10.09 0 0 0
16/03/2022
10.09
 2,100 9.97 10.64 9.88 0 0 0
15/03/2022
9.97
 600 9.97 10.01 9.97 0 0 0
14/03/2022
9.97
 1,400 10.01 10.01 9.92 0 0 0
11/03/2022
10.01
 400 9.97 10.01 9.92 0 0 0
10/03/2022
9.97
 2,400 10.01 10.01 9.92 0 0 0
09/03/2022
10.01
 3,800 10.01 10.01 10.01 0 0 0
08/03/2022
10.01
 1,700 10.01 10.01 9.92 0 0 0
07/03/2022
10.01
 3,500 9.92 10.09 9.92 0 1,600 -0.0
04/03/2022
9.92
 10,200 10.05 10.05 9.92 0 4,500 -0.1
03/03/2022
10.05
 11,200 10.05 10.09 10.05 0 500 -0.0
02/03/2022
10.05
 1,300 10.05 10.09 10.01 0 800 -0.0
01/03/2022
10.05
 23,000 10.05 10.18 9.67 0 13,100 -0.2
28/02/2022
10.05
 17,400 10.09 10.09 9.97 0 9,700 -0.1
25/02/2022
10.09
 9,300 10.18 10.18 10.01 0 5,600 -0.1
24/02/2022
10.18
 1,000 10.18 10.18 9.55 0 0 0
23/02/2022
10.18
 1,200 10.22 10.22 10.09 0 0 0
22/02/2022
10.22
 1,900 10.18 10.22 10.09 0 0 0
21/02/2022
10.18
 1,800 10.18 10.18 10.18 0 0 0
18/02/2022
10.18
 500 10.09 10.18 10.18 0 0 0
17/02/2022
10.09
 4,500 10.01 10.09 10.01 0 0 0
16/02/2022
10.01
 9,200 10.18 10.18 10.01 0 0 0
15/02/2022
10.18
 300 10.18 10.18 10.05 0 0 0
14/02/2022
10.18
 800 10.26 10.26 10.01 0 0 0
11/02/2022
10.26
 3,400 10.09 10.26 10.09 0 0 0
10/02/2022
10.09
 2,200 10.26 10.26 10.09 0 0 0
09/02/2022
10.26
 6,700 10.26 10.26 9.80 0 1,000 -0.0
08/02/2022
10.26
 4,800 10.26 10.26 10.26 0 1,200 -0.0
07/02/2022
10.26
 600 10.09 10.26 10.09 0 0 0
28/01/2022
10.09
 1,700 10.26 10.26 10.05 0 0 0
27/01/2022
10.26
 2,700 10.26 10.26 10.01 0 0 0
26/01/2022
10.26
 1,400 10.26 10.26 10.05 0 0 0
25/01/2022
10.26
 1,600 10.09 10.26 10.01 0 0 0
24/01/2022
10.09
 3,300 10.34 10.34 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |