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)
12/07/2021
17.45
 5,500 17.89 17.89 17.45 0 0 0
09/07/2021
17.89
 3,600 18.22 18.22 17.89 0 0 0
08/07/2021
18.22
 200 18.22 18.22 18.22 0 0 0
07/07/2021
18.22
 2,300 18.41 18.41 18.11 0 0 0
06/07/2021
18.41
 8,200 18.41 18.41 17.67 0 0 0
05/07/2021
18.41
 9,600 18.34 18.41 18.41 0 0 0
02/07/2021
18.34
 1,000 18.78 18.78 18.34 0 0 0
01/07/2021
18.78
 3,500 18.19 18.78 18.22 0 0 0
30/06/2021
18.19
 5,200 18.19 18.19 18.19 0 1,000 -0.0
29/06/2021
18.19
 1,000 18.19 18.19 18.19 0 0 0
28/06/2021
18.19
 3,400 18.34 18.34 17.78 0 1,000 -0.0
25/06/2021
18.34
 3,100 18.26 18.34 18.04 0 1,000 -0.0
24/06/2021
18.26
 3,600 18.34 18.34 18.19 0 0 0
23/06/2021
18.34
 4,100 18.41 18.41 18.34 0 0 0
22/06/2021
18.41
 4,800 18.48 18.52 18.19 0 0 0
21/06/2021
18.48
 14,100 18.48 18.52 18.41 0 2,300 -0.1
18/06/2021
18.48
 1,000 18.34 18.48 18.34 0 0 0
17/06/2021
18.34
 12,100 18.26 19.44 18.26 0 0 0
16/06/2021
18.26
 17,100 18.85 18.85 18.26 0 0 0
15/06/2021
18.85
 3,100 19.22 19.22 18.85 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
19.22
 1,000 19.22 19.88 19.22 0 0 0
11/06/2021
19.22
 8,500 19.25 19.36 19.22 0 1,700 -0.0
10/06/2021
19.25
 13,300 19.36 19.36 18.94 0 5,200 -0.1
09/06/2021
19.36
 5,400 19.84 19.84 19.36 0 0 0
08/06/2021
19.84
 6,500 19.50 19.91 19.50 0 0 0
07/06/2021
19.50
 18,700 18.74 20.01 19.50 0 0 0
04/06/2021
18.74
 7,800 17.91 18.80 18.42 0 0 0
03/06/2021
17.91
 2,500 17.97 17.97 17.91 0 0 0
02/06/2021
17.97
 2,900 17.91 17.97 17.91 0 0 0
01/06/2021
17.91
 700 17.97 17.97 17.84 0 0 0
31/05/2021
17.97
 0 17.97 17.97 17.97 0 0 0
28/05/2021
17.97
 900 17.91 17.97 16.73 0 0 0
27/05/2021
17.91
 0 17.91 17.91 17.91 0 0 0
26/05/2021
17.91
 400 17.94 17.94 17.91 0 0 0
25/05/2021
17.94
 1,300 17.35 17.94 17.63 0 0 0
24/05/2021
17.35
 4,700 17.59 18.77 16.73 100 0 0.0
21/05/2021
17.59
 4,800 16.59 17.59 16.83 0 0 0
20/05/2021
16.59
 6,500 17.63 17.63 16.59 0 0 0
19/05/2021
17.63
 2,800 17.77 17.77 17.63 0 0 0
18/05/2021
17.77
 6,100 17.80 17.84 17.77 0 0 0
17/05/2021
17.80
 700 17.77 18.08 17.77 0 0 0
14/05/2021
17.77
 800 17.77 17.77 17.77 0 0 0
13/05/2021
17.77
 3,500 17.70 17.84 17.70 0 0 0
12/05/2021
17.70
 2,000 17.70 17.70 17.28 0 0 0
11/05/2021
17.70
 2,000 17.70 17.70 17.70 0 0 0
10/05/2021
17.70
 1,000 18.56 18.56 17.70 0 0 0
07/05/2021
18.56
 19,000 18.67 18.87 17.39 500 0 0.0
06/05/2021
18.67
 3,300 18.04 18.98 18.67 0 0 0
05/05/2021
18.04
 2,400 19.01 19.01 17.70 0 0 0
04/05/2021
19.01
 2,100 18.98 19.22 18.22 0 0 0
29/04/2021
18.98
 13,300 19.56 19.56 18.39 400 400 0
28/04/2021
19.56
 0 19.56 19.56 19.56 0 0 0
27/04/2021
19.56
 300 18.32 19.56 17.35 0 0 0
26/04/2021
18.32
 3,100 17.97 18.32 16.94 0 0 0
23/04/2021
17.97
 2,500 17.97 18.04 17.97 0 0 0
22/04/2021
17.97
 8,600 18.29 18.29 17.97 0 0 0
20/04/2021
18.29
 2,000 18.32 18.39 18.29 0 0 0
19/04/2021
18.32
 2,000 18.11 18.67 18.11 0 0 0
16/04/2021
18.11
 2,800 18.67 18.67 18.11 0 700 -0.0
15/04/2021
18.67
 17,300 19.32 19.32 18.53 0 2,100 -0.1
14/04/2021
19.32
 0 19.32 19.32 19.32 0 0 0
13/04/2021
19.32
 11,600 19.01 19.32 19.01 0 0 0
12/04/2021
19.01
 100 18.67 19.01 19.01 0 0 0
09/04/2021
18.67
 10,600 18.67 18.67 18.53 0 0 0
08/04/2021
18.67
 4,100 19.25 19.25 18.67 0 0 0
07/04/2021
19.25
 1,300 19.36 19.36 19.25 0 0 0
06/04/2021
19.36
 9,000 19.15 19.43 19.29 0 2,100 -0.1
05/04/2021
19.15
 2,500 19.15 19.29 19.15 0 0 0
02/04/2021
19.15
 0 19.15 19.15 19.15 0 0 0
01/04/2021
19.15
 2,100 19.15 19.15 19.15 0 0 0
31/03/2021
19.15
 3,100 19.36 19.36 18.91 100 0 0.0
30/03/2021
19.36
 6,200 18.87 19.36 18.94 400 0 0.0
29/03/2021
18.87
 1,900 18.67 18.87 18.87 0 0 0
26/03/2021
18.67
 1,000 19.36 19.36 18.67 0 0 0
25/03/2021
19.36
 12,100 19.36 19.36 18.67 0 1,300 -0.0
24/03/2021
19.36
 0 19.36 19.36 19.36 0 0 0
23/03/2021
19.36
 0 19.36 19.36 19.36 0 0 0
22/03/2021
19.36
 1,000 19.36 19.36 19.36 0 0 0
19/03/2021
19.36
 0 19.36 19.36 19.36 0 0 0
18/03/2021
19.36
 5,400 19.50 19.50 19.36 300 0 0.0
17/03/2021
19.50
 10,100 18.39 19.50 19.08 0 0 0
16/03/2021
18.39
 2,000 18.39 18.39 18.39 0 0 0
15/03/2021
18.39
 2,200 18.67 18.67 18.39 0 0 0
12/03/2021
18.67
 6,200 18.18 18.67 17.97 0 500 -0.0
11/03/2021
18.18
 0 18.18 18.18 18.18 0 0 0
10/03/2021
18.18
 3,600 18.18 18.18 18.18 0 0 0
09/03/2021
18.18
 16,800 18.18 18.18 18.18 0 6,900 -0.2
08/03/2021
18.18
 6,500 18.04 18.29 17.73 0 0 0
05/03/2021
18.04
 1,400 17.46 18.04 17.28 0 400 -0.0
04/03/2021
17.46
 1,400 17.42 17.46 17.46 0 0 0
03/03/2021
17.42
 10,200 17.39 17.56 17.42 0 0 0
02/03/2021
17.39
 5,300 17.35 17.39 17.35 0 0 0
01/03/2021
17.35
 1,600 17.28 17.35 17.28 0 0 0
26/02/2021
17.28
 3,200 17.35 17.35 17.21 0 0 0
25/02/2021
17.35
 3,000 17.01 17.35 17.04 0 0 0
24/02/2021
17.01
 200 17.04 17.04 17.01 0 0 0
23/02/2021
17.04
 2,000 17.01 17.04 17.01 0 0 0
22/02/2021
17.01
 5,500 17.59 17.59 17.01 100 0 0.0
19/02/2021
17.59
 600 16.66 17.59 16.83 0 0 0
18/02/2021
16.66
 3,400 17.25 17.25 16.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |