CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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) 		11.75 89.02% 1,530,800 -17,100 -0.3
12.60
25.15
25.15
2 tháng
(2025-10-06) 		15.37 160.38% 2,615,300 -26,300 -0.4
9.31
25.15
25.15
3 tháng
(2025-09-08) 		15.45 162.74% 2,677,100 -29,000 -0.4
9.31
25.15
25.15
6 tháng
(2025-06-09) 		15.26 157.54% 3,126,700 -18,100 -0.3
9.31
25.15
25.15
12 tháng
(2024-12-10) 		15.16 154.86% 3,771,300 -16,500 -0.3
9.05
25.15
25.15
24 tháng
(2023-12-18) 		14.84 146.75% 5,294,800 -62,540 -0.8
8.85
25.15
25.15
36 tháng
(2022-12-21) 		14.34 135.26% 6,382,800 -353,610 -4.4
8.32
25.15
25.15
60 tháng
(2020-12-31) 		15.71 169.90% 10,443,910 26,070 1.3
8.32
25.15
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
10.51
 12,700 10.60 10.68 10.51 0 0 0
01/12/2021
10.60
 3,100 10.51 10.68 10.51 0 0 0
30/11/2021
10.51
 3,900 10.81 10.81 10.51 0 0 0
29/11/2021
10.81
 5,600 10.60 10.81 10.51 0 0 0
26/11/2021
10.60
 4,500 10.55 10.85 10.60 1,000 0 0.0
25/11/2021
10.55
 300 10.85 10.85 10.55 0 0 0
24/11/2021
10.85
 5,400 10.72 10.85 10.68 2,400 0 0.0
23/11/2021
10.72
 5,300 10.72 10.72 10.43 100 0 0.0
22/11/2021
10.72
 12,200 10.68 10.72 10.51 0 0 0
19/11/2021
10.68
 8,300 10.81 10.85 10.51 0 0 0
18/11/2021
10.81
 24,800 10.85 10.89 10.51 0 0 0
17/11/2021
10.85
 13,000 10.85 10.85 10.81 0 0 0
16/11/2021
10.85
 12,500 10.76 10.89 10.76 0 0 0
15/11/2021
10.76
 26,600 10.51 11.10 10.64 0 0 0
12/11/2021
10.51
 6,400 10.43 10.51 10.34 0 0 0
11/11/2021
10.43
 22,200 10.43 10.60 10.43 400 0 0.0
10/11/2021
10.43
 6,500 10.43 10.51 10.43 0 0 0
09/11/2021
10.43
 9,700 10.43 10.47 10.43 0 0 0
08/11/2021
10.43
 23,300 10.43 10.51 10.34 0 0 0
05/11/2021
10.43
 9,000 10.47 10.47 10.26 0 0 0
04/11/2021
10.47
 7,100 10.43 10.47 10.09 0 0 0
03/11/2021
10.43
 18,100 10.22 10.43 10.22 500 0 0.0
02/11/2021
10.22
 10,000 10.26 10.26 10.18 4,500 600 0.0
01/11/2021
10.26
 29,500 10.18 10.26 10.09 15,000 12,100 0.0
29/10/2021
10.18
 3,400 9.97 10.18 9.97 0 0 0
28/10/2021
9.97
 16,000 10.09 10.09 9.97 0 1,400 -0.0
27/10/2021
10.09
 1,400 10.01 10.09 10.01 0 0 0
26/10/2021
10.01
 8,600 10.34 10.34 10.01 0 200 -0.0
25/10/2021
10.34
 15,600 10.01 10.68 9.92 3,000 4,400 -0.0
22/10/2021
10.01
 3,400 9.88 10.01 9.84 0 100 -0.0
21/10/2021
9.88
 3,600 9.88 10.01 9.88 500 500 -0
20/10/2021
9.88
 3,700 9.97 10.01 9.88 0 500 -0.0
19/10/2021
9.97
 8,600 10.01 10.01 9.97 0 2,400 -0.0
18/10/2021
10.01
 8,600 10.05 10.05 10.01 0 1,000 -0.0
15/10/2021
10.05
 1,300 10.01 10.05 10.01 0 800 -0.0
14/10/2021
10.01
 7,600 10.09 10.09 10.01 100 2,800 -0.0
13/10/2021
10.09
 5,500 10.05 10.09 10.05 0 3,000 -0.0
12/10/2021
10.05
 8,200 10.34 10.34 10.05 0 0 0
11/10/2021
10.34
 3,500 10.18 10.34 10.18 0 0 0
08/10/2021
10.18
 1,200 10.22 10.26 9.97 0 0 0
07/10/2021
10.22
 17,200 10.22 10.43 10.01 10,000 2,200 0.1
06/10/2021
10.22
 3,400 10.09 10.22 10.09 0 1,300 -0.0
05/10/2021
10.09
 4,300 10.01 10.09 10.05 0 4,000 -0.0
04/10/2021
10.01
 7,300 10.22 10.22 9.92 4,800 0 0.1
01/10/2021
10.22
 1,600 10.09 10.22 10.05 90,410 90,410 0
30/09/2021
10.09
 1,000 10.09 10.09 10.09 0 0 0
29/09/2021
10.09
 2,100 10.30 10.34 10.09 0 0 0
28/09/2021
10.30
 2,800 10.09 10.30 9.97 0 0 0
27/09/2021
10.09
 1,200 10.34 10.60 10.09 0 0 0
24/09/2021
10.34
 500 10.39 10.39 10.34 0 0 0
23/09/2021
10.39
 1,900 10.09 10.39 10.18 800 0 0.0
22/09/2021
10.09
 4,500 10.34 10.34 10.09 2,500 0 0.0
21/09/2021
10.34
 5,700 10.43 10.43 10.30 2,300 0 0.0
20/09/2021
10.43
 5,800 10.39 10.43 10.39 2,400 0 0.0
17/09/2021
10.39
 3,800 10.34 10.47 10.34 1,000 0 0.0
16/09/2021
10.34
 8,600 10.43 10.47 10.34 5,400 0 0.1
15/09/2021
10.43
 5,100 10.34 10.43 10.34 100 0 0.0
14/09/2021
10.34
 14,700 10.39 10.39 10.34 12,800 0 0.2
13/09/2021
10.39
 17,100 10.34 10.39 10.34 4,600 0 0.1
10/09/2021
10.34
 5,800 10.34 10.51 10.34 2,500 0 0.0
09/09/2021
10.34
 12,100 10.34 10.39 10.26 9,700 0 0.1
08/09/2021
10.34
 5,700 10.39 10.39 10.30 0 0 0
07/09/2021
10.39
 35,000 10.05 10.47 10.26 2,700 0 0.0
06/09/2021
10.05
 74,700 9.59 10.22 9.88 8,000 0 0.1
01/09/2021
9.59
 13,600 9.50 9.59 9.50 12,100 0 0.1
31/08/2021
9.50
 21,500 9.59 9.59 9.50 9,800 0 0.1
30/08/2021
9.59
 19,400 9.59 9.67 9.33 8,200 0 0.1
27/08/2021
9.59
 2,900 9.50 9.59 9.33 0 0 0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 5%
26/08/2021
9.50
 4,600 10.09 10.09 9.50 0 0 0
25/08/2021
10.09
 5,500 9.93 10.09 9.81 200 0 0.0
24/08/2021
9.93
 9,800 9.97 10.09 9.93 0 0 0
23/08/2021
9.97
 11,500 9.93 10.01 9.93 8,500 300 0.1
20/08/2021
9.93
 6,600 10.01 10.09 9.93 0 0 0
19/08/2021
10.01
 6,300 9.93 10.25 10.01 0 0 0
18/08/2021
9.93
 7,900 9.89 10.29 9.89 0 300 -0.0
17/08/2021
9.89
 6,300 9.77 9.89 9.77 0 0 0
16/08/2021
9.77
 1,900 9.61 9.85 9.61 0 0 0
13/08/2021
9.61
 6,900 9.53 9.85 9.53 0 0 0
12/08/2021
9.53
 600 9.53 9.61 9.53 0 0 0
11/08/2021
9.53
 2,100 9.45 9.69 9.53 0 0 0
10/08/2021
9.45
 5,200 9.37 9.53 9.12 0 0 0
09/08/2021
9.37
 900 9.16 9.37 9.16 800 0 0.0
06/08/2021
9.16
 1,800 9.28 9.37 9.16 0 0 0
05/08/2021
9.28
 200 9.20 9.28 9.20 0 0 0
04/08/2021
9.20
 1,400 9.24 9.24 9.20 0 0 0
03/08/2021
9.24
 7,100 9.20 9.28 9.20 0 0 0
02/08/2021
9.20
 2,600 9.20 9.20 9.08 300 0 0.0
30/07/2021
9.20
 2,100 9.12 9.20 9.04 0 500 -0.0
29/07/2021
9.12
 3,500 9.12 9.16 9.12 0 0 0
28/07/2021
9.12
 200 9.20 9.20 8.96 0 0 0
27/07/2021
9.20
 800 9.04 9.20 9.12 700 0 0.0
26/07/2021
9.04
 500 9.04 9.04 8.88 0 0 0
23/07/2021
9.04
 300 9.04 9.08 9.04 0 0 0
22/07/2021
9.04
 500 8.56 9.12 9.04 0 0 0
21/07/2021
8.56
 500 8.36 8.88 8.36 0 0 0
20/07/2021
8.36
 700 8.48 8.96 8.36 0 0 0
19/07/2021
8.48
 900 8.76 8.88 8.48 0 0 0
16/07/2021
8.76
 200 9.08 9.12 8.76 0 0 0
15/07/2021
9.08
 100 9.04 9.08 9.08 0 0 0
14/07/2021
9.04
 300 8.76 9.04 8.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |