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)
20/01/2022
20.52
 4,000 20.09 20.59 19.34 0 0 0
19/01/2022
20.09
 3,400 20.27 20.27 19.87 0 0 0
18/01/2022
20.27
 7,000 19.95 20.34 20.09 0 0 0
17/01/2022
19.95
 4,100 20.09 20.09 19.70 0 0 0
14/01/2022
20.09
 5,100 20.02 20.09 19.30 0 0 0
13/01/2022
20.02
 5,700 20.02 20.80 20.02 0 0 0
12/01/2022
20.02
 2,400 20.70 20.95 19.73 0 0 0
11/01/2022
20.70
 6,700 20.23 21.05 20.02 0 0 0
10/01/2022
20.23
 14,500 20.98 20.98 20.09 0 500 -0.0
07/01/2022
20.98
 8,600 20.77 21.05 20.12 0 0 0
06/01/2022
20.77
 8,000 20.66 20.87 20.09 0 0 0
05/01/2022
20.66
 4,800 20.34 20.73 20.30 0 0 0
04/01/2022
20.34
 4,400 20.23 20.34 19.73 0 0 0
31/12/2021
20.23
 2,900 20.02 20.23 19.91 0 0 0
30/12/2021
20.02
 2,300 20.30 20.30 20.02 0 0 0
29/12/2021
20.30
 1,500 20.02 20.30 20.23 0 0 0
28/12/2021
20.02
 11,400 20.23 20.23 19.44 0 0 0
27/12/2021
20.23
 7,300 19.87 20.23 19.87 0 0 0
24/12/2021
19.87
 5,000 19.98 20.02 19.87 0 0 0
23/12/2021
19.98
 11,000 20.59 20.91 19.95 0 0 0
22/12/2021
20.59
 6,300 20.59 21.02 20.59 0 0 0
21/12/2021
20.59
 5,400 20.91 20.95 20.23 0 0 0
20/12/2021
20.91
 3,400 21.12 21.12 20.52 0 0 0
17/12/2021
21.12
 7,300 20.80 21.12 20.80 0 800 -0.0
16/12/2021
20.80
 13,800 21.16 21.16 19.73 0 0 0
15/12/2021
21.16
 14,300 21.16 21.16 20.73 0 0 0
14/12/2021
21.16
 7,100 21.16 21.20 20.73 0 0 0
13/12/2021
21.16
 18,900 21.66 21.66 20.87 0 0 0
10/12/2021
21.66
 5,900 21.12 21.80 20.73 0 0 0
09/12/2021
21.12
 3,600 21.95 21.95 21.09 0 0 0
08/12/2021
21.95
 17,200 21.73 21.95 20.73 0 0 0
07/12/2021
21.73
 2,400 20.73 22.02 21.45 0 0 0
06/12/2021
20.73
 3,100 21.23 21.45 20.73 0 0 0
03/12/2021
21.23
 9,200 22.34 22.34 21.23 0 0 0
02/12/2021
22.34
 7,300 22.34 22.34 21.45 0 0 0
01/12/2021
22.34
 13,700 22.16 22.52 21.45 0 0 0
30/11/2021
22.16
 9,700 22.16 22.16 21.73 0 1,000 -0.0
29/11/2021
22.16
 10,500 22.30 22.73 21.80 0 1,000 0
26/11/2021
22.30
 2,300 22.88 23.23 22.23 0 1,300 -0.0
25/11/2021
22.88
 1,000 23.16 23.16 22.88 0 0 0
24/11/2021
23.16
 5,400 23.34 23.52 21.95 0 0 0
23/11/2021
23.34
 4,200 22.73 23.34 22.66 0 0 0
22/11/2021
22.73
 5,600 22.88 23.45 21.80 100 0 0.0
19/11/2021
22.88
 9,800 23.81 23.81 22.73 3,400 0 0.1
18/11/2021
23.81
 1,400 23.52 24.31 22.88 300 0 0.0
17/11/2021
23.52
 21,400 22.95 23.52 22.38 5,300 0 0.2
16/11/2021
22.95
 18,400 23.31 23.81 22.88 5,300 0 0.2
15/11/2021
23.31
 14,500 23.59 23.59 23.31 5,300 0 0.2
12/11/2021
23.59
 7,800 23.16 23.88 23.02 2,900 0 0.1
11/11/2021
23.16
 13,700 23.81 24.16 22.16 5,300 0 0.2
10/11/2021
23.81
 8,400 23.02 23.81 23.06 0 0 0
09/11/2021
23.02
 15,700 23.77 23.77 22.88 100 0 0.0
08/11/2021
23.77
 32,400 23.52 23.95 23.52 0 0 0
05/11/2021
23.52
 3,900 22.77 23.52 22.66 0 0 0
04/11/2021
22.77
 9,500 22.95 23.23 21.59 5,300 0 0
03/11/2021
22.95
 10,500 23.45 23.45 22.88 5,200 0 0.2
02/11/2021
23.45
 7,700 22.88 23.52 22.88 100 0 0.0
01/11/2021
22.88
 22,400 23.23 23.23 22.52 900 300 0.0
29/10/2021
23.23
 14,900 22.88 23.23 22.77 100 0 0.0
28/10/2021
22.88
 9,200 23.23 24.09 22.88 100 0 0.0
27/10/2021
23.23
 7,800 22.52 23.59 22.88 500 0 0.0
26/10/2021
22.52
 45,400 22.09 22.88 21.80 200 0 0.0
25/10/2021
22.09
 4,800 21.73 22.09 21.45 100 0 0.0
22/10/2021
21.73
 7,300 21.45 21.80 21.66 100 0 0.0
21/10/2021
21.45
 17,200 20.95 21.45 20.87 0 0 0
20/10/2021
20.95
 16,100 20.66 20.95 20.66 4,200 0 0.1
19/10/2021
20.66
 3,100 21.30 21.30 20.66 0 0 0
18/10/2021
21.30
 3,900 21.09 21.30 20.80 0 0 0
15/10/2021
21.09
 6,700 20.66 21.09 20.66 0 0 0
14/10/2021
20.66
 13,400 20.66 20.87 20.52 0 0 0
13/10/2021
20.66
 1,100 20.52 20.66 20.59 0 0 0
12/10/2021
20.52
 8,200 20.37 20.66 20.37 0 0 0
11/10/2021
20.37
 1,400 20.66 20.66 20.02 0 0 0
08/10/2021
20.66
 5,200 20.66 21.09 20.37 0 700 -0.0
07/10/2021
20.66
 6,300 20.37 20.77 20.59 0 0 0
06/10/2021
20.37
 2,500 20.37 20.87 20.37 0 0 0
05/10/2021
20.37
 2,600 20.37 20.59 20.02 0 0 0
04/10/2021
20.37
 8,500 21.09 21.09 20.02 0 0 0
01/10/2021
21.09
 3,400 20.48 21.45 19.05 1,200 1,200 0.0
30/09/2021
20.48
 4,600 20.59 21.09 20.48 1,000 0 0.0
29/09/2021
20.59
 4,000 20.48 21.45 20.37 800 0 0.0
28/09/2021
20.48
 12,000 20.52 20.73 20.09 9,000 600 0.2
27/09/2021
20.52
 17,000 20.73 20.73 20.37 8,000 0 0.2
24/09/2021
20.73
 7,300 20.73 21.45 20.73 5,500 0 0.2
23/09/2021
20.73
 8,800 21.45 21.45 20.73 3,600 0 0.1
22/09/2021
21.45
 7,100 21.66 22.02 20.45 3,600 100 0.1
21/09/2021
21.66
 42,400 21.34 21.66 20.77 34,100 0 1.0
20/09/2021
21.34
 32,600 21.80 21.95 21.30 6,400 0 0.2
17/09/2021
21.80
 10,600 21.41 21.80 21.02 0 0 0
16/09/2021
21.41
 23,900 21.16 21.41 20.91 5,000 6,700 -0.0
15/09/2021
21.16
 48,900 19.87 21.16 20.37 0 0 0
14/09/2021
19.87
 27,900 19.16 19.98 19.30 0 0 0
13/09/2021
19.16
 32,700 18.66 19.16 18.44 3,400 0 0.1
10/09/2021
18.66
 3,400 18.66 18.94 18.66 1,400 0 0.0
09/09/2021
18.66
 7,600 18.94 18.94 18.44 2,000 0 0.1
08/09/2021
18.94
 10,400 18.94 18.94 18.87 0 0 0
07/09/2021
18.94
 2,100 19.09 19.09 18.94 2,000 0 0.1
06/09/2021
19.09
 4,700 18.59 19.23 19.02 3,000 0 0.1
01/09/2021
18.59
 6,400 18.55 18.87 18.48 2,900 0 0.1
31/08/2021
18.55
 11,300 18.44 18.55 18.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |