Tổng Công ty Việt Thắng - CTCP (tvt)

17.40
0.30
(1.75%)
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
(2025-11-05) 		0.40 2.40% 59,100 0 0
16.70
17.60
17.40
2 tháng
(2025-10-06) 		0.90 5.56% 154,700 0 0
16.15
17.60
17.40
3 tháng
(2025-09-08) 		1.45 9.27% 246,800 0 0
15.35
17.60
17.40
6 tháng
(2025-06-09) 		0.94 5.80% 500,500 0 0
15.15
17.60
17.40
12 tháng
(2024-12-10) 		2.28 15.38% 1,277,600 -2,000 -0.0
12.94
17.60
17.40
24 tháng
(2023-12-18) 		2.79 19.52% 2,704,100 -6,000 -0.1
12.94
17.60
17.40
36 tháng
(2022-12-21) 		-1.92 -10.10% 5,427,100 -775,700 -15.4
12.94
21.18
17.40
60 tháng
(2020-12-31) 		1.20 7.54% 8,999,950 20,580 11.3
12.94
26.36
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
23.01
 13,700 22.83 23.20 22.09 0 0 0
30/11/2021
22.83
 9,700 22.83 22.83 22.39 0 1,000 -0.0
29/11/2021
22.83
 10,500 22.97 23.42 22.46 0 1,000 0
26/11/2021
22.97
 2,300 23.56 23.93 22.90 0 1,300 -0.0
25/11/2021
23.56
 1,000 23.86 23.86 23.56 0 0 0
24/11/2021
23.86
 5,400 24.04 24.23 22.61 0 0 0
23/11/2021
24.04
 4,200 23.42 24.04 23.34 0 0 0
22/11/2021
23.42
 5,600 23.56 24.15 22.46 100 0 0.0
19/11/2021
23.56
 9,800 24.52 24.52 23.42 3,400 0 0.1
18/11/2021
24.52
 1,400 24.23 25.04 23.56 300 0 0.0
17/11/2021
24.23
 21,400 23.64 24.23 23.05 5,300 0 0.2
16/11/2021
23.64
 18,400 24.01 24.52 23.56 5,300 0 0.2
15/11/2021
24.01
 14,500 24.30 24.30 24.01 5,300 0 0.2
12/11/2021
24.30
 7,800 23.86 24.59 23.71 2,900 0 0.1
11/11/2021
23.86
 13,700 24.52 24.89 22.83 5,300 0 0.2
10/11/2021
24.52
 8,400 23.71 24.52 23.75 0 0 0
09/11/2021
23.71
 15,700 24.48 24.48 23.56 100 0 0.0
08/11/2021
24.48
 32,400 24.23 24.67 24.23 0 0 0
05/11/2021
24.23
 3,900 23.45 24.23 23.34 0 0 0
04/11/2021
23.45
 9,500 23.64 23.93 22.24 5,300 0 0
03/11/2021
23.64
 10,500 24.15 24.15 23.56 5,200 0 0.2
02/11/2021
24.15
 7,700 23.56 24.23 23.56 100 0 0.0
01/11/2021
23.56
 22,400 23.93 23.93 23.20 900 300 0.0
29/10/2021
23.93
 14,900 23.56 23.93 23.45 100 0 0.0
28/10/2021
23.56
 9,200 23.93 24.82 23.56 100 0 0.0
27/10/2021
23.93
 7,800 23.20 24.30 23.56 500 0 0.0
26/10/2021
23.20
 45,400 22.75 23.56 22.46 200 0 0.0
25/10/2021
22.75
 4,800 22.39 22.75 22.09 100 0 0.0
22/10/2021
22.39
 7,300 22.09 22.46 22.31 100 0 0.0
21/10/2021
22.09
 17,200 21.58 22.09 21.50 0 0 0
20/10/2021
21.58
 16,100 21.28 21.58 21.28 4,200 0 0.1
19/10/2021
21.28
 3,100 21.94 21.94 21.28 0 0 0
18/10/2021
21.94
 3,900 21.72 21.94 21.43 0 0 0
15/10/2021
21.72
 6,700 21.28 21.72 21.28 0 0 0
14/10/2021
21.28
 13,400 21.28 21.50 21.13 0 0 0
13/10/2021
21.28
 1,100 21.13 21.28 21.21 0 0 0
12/10/2021
21.13
 8,200 20.99 21.28 20.99 0 0 0
11/10/2021
20.99
 1,400 21.28 21.28 20.62 0 0 0
08/10/2021
21.28
 5,200 21.28 21.72 20.99 0 700 -0.0
07/10/2021
21.28
 6,300 20.99 21.39 21.21 0 0 0
06/10/2021
20.99
 2,500 20.99 21.50 20.99 0 0 0
05/10/2021
20.99
 2,600 20.99 21.21 20.62 0 0 0
04/10/2021
20.99
 8,500 21.72 21.72 20.62 0 0 0
01/10/2021
21.72
 3,400 21.10 22.09 19.62 1,200 1,200 0.0
30/09/2021
21.10
 4,600 21.21 21.72 21.10 1,000 0 0.0
29/09/2021
21.21
 4,000 21.10 22.09 20.99 800 0 0.0
28/09/2021
21.10
 12,000 21.13 21.35 20.69 9,000 600 0.2
27/09/2021
21.13
 17,000 21.35 21.35 20.99 8,000 0 0.2
24/09/2021
21.35
 7,300 21.35 22.09 21.35 5,500 0 0.2
23/09/2021
21.35
 8,800 22.09 22.09 21.35 3,600 0 0.1
22/09/2021
22.09
 7,100 22.31 22.68 21.06 3,600 100 0.1
21/09/2021
22.31
 42,400 21.98 22.31 21.39 34,100 0 1.0
20/09/2021
21.98
 32,600 22.46 22.61 21.94 6,400 0 0.2
17/09/2021
22.46
 10,600 22.05 22.46 21.65 0 0 0
16/09/2021
22.05
 23,900 21.80 22.05 21.54 5,000 6,700 -0.0
15/09/2021
21.80
 48,900 20.47 21.80 20.99 0 0 0
14/09/2021
20.47
 27,900 19.73 20.58 19.88 0 0 0
13/09/2021
19.73
 32,700 19.22 19.73 19.00 3,400 0 0.1
10/09/2021
19.22
 3,400 19.22 19.51 19.22 1,400 0 0.0
09/09/2021
19.22
 7,600 19.51 19.51 19.00 2,000 0 0.1
08/09/2021
19.51
 10,400 19.51 19.51 19.44 0 0 0
07/09/2021
19.51
 2,100 19.66 19.66 19.51 2,000 0 0.1
06/09/2021
19.66
 4,700 19.15 19.81 19.59 3,000 0 0.1
01/09/2021
19.15
 6,400 19.11 19.44 19.03 2,900 0 0.1
31/08/2021
19.11
 11,300 19.00 19.11 18.96 0 0 0
30/08/2021
19.00
 15,600 18.78 19.00 18.78 0 0 0
27/08/2021
18.78
 7,900 18.48 18.78 18.41 4,800 0 0.1
26/08/2021
18.48
 6,100 18.34 18.48 17.75 0 0 0
25/08/2021
18.34
 0 18.41 18.34 18.34 0 0 0
24/08/2021
18.41
 1,800 18.41 18.56 18.41 0 0 0
23/08/2021
18.41
 9,100 18.48 18.78 18.41 2,600 0 0.1
20/08/2021
18.48
 12,700 19.07 19.22 18.48 3,200 0 0.1
19/08/2021
19.07
 2,600 19.03 19.15 18.96 1,700 0 0.0
18/08/2021
19.03
 3,100 19.00 19.03 19.00 3,000 0 0.1
17/08/2021
19.00
 3,300 18.85 19.00 18.85 0 0 0
16/08/2021
18.85
 3,400 18.78 18.96 18.85 0 0 0
13/08/2021
18.78
 1,900 18.56 18.78 18.56 0 0 0
12/08/2021
18.56
 3,300 19.00 19.00 18.56 0 0 0
11/08/2021
19.00
 2,000 18.56 19.00 19.00 0 0 0
10/08/2021
18.56
 0 18.56 18.56 18.56 0 0 0
09/08/2021
18.56
 5,500 18.56 18.78 18.56 0 0 0
06/08/2021
18.56
 400 19.00 19.00 18.56 0 0 0
05/08/2021
19.00
 4,000 19.00 19.00 18.89 0 0 0
04/08/2021
19.00
 0 19.00 19.00 19.00 0 0 0
03/08/2021
19.00
 100 18.41 19.00 19.00 0 0 0
02/08/2021
18.41
 5,000 18.85 18.85 18.41 0 0 0
30/07/2021
18.85
 6,400 18.19 18.85 18.22 0 0 0
29/07/2021
18.19
 3,900 18.78 18.78 18.19 0 0 0
28/07/2021
18.78
 300 17.71 18.78 17.30 0 0 0
27/07/2021
17.71
 5,900 16.57 17.71 17.60 0 0 0
26/07/2021
16.57
 5,600 17.67 17.67 16.57 0 0 0
23/07/2021
17.67
 0 17.67 17.67 17.67 0 0 0
22/07/2021
17.67
 0 17.67 17.67 17.67 0 0 0
21/07/2021
17.67
 0 17.67 17.67 17.67 0 0 0
20/07/2021
17.67
 1,200 17.89 17.89 17.67 0 0 0
19/07/2021
17.89
 0 17.89 17.89 17.89 0 0 0
16/07/2021
17.89
 4,200 17.75 17.89 17.45 0 0 0
15/07/2021
17.75
 2,000 18.34 18.34 17.75 0 0 0
14/07/2021
18.34
 0 18.34 18.34 18.34 0 0 0
13/07/2021
18.34
 1,000 17.45 18.34 18.34 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |