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) 		-3.60 -18% 665,900 400 0.0
16.05
21.60
16.10
2 tháng
(2025-12-01) 		-4.05 -19.80% 2,302,400 -800 -0.0
15.95
26.40
16.10
3 tháng
(2025-10-30) 		4.30 35.54% 4,055,800 -18,200 -0.3
12.10
26.40
16.10
6 tháng
(2025-08-01) 		6.57 66.81% 4,791,200 -32,600 -0.5
9.31
26.40
16.10
12 tháng
(2025-02-03) 		6.57 66.81% 5,240,800 -17,400 -0.3
9.05
26.40
16.10
24 tháng
(2024-02-15) 		6.84 71.55% 6,389,000 -33,640 -0.5
8.85
26.40
16.10
36 tháng
(2023-02-13) 		2.20 15.50% 8,244,100 -353,110 -4.1
8.32
26.40
16.10
60 tháng
(2021-02-23) 		6.71 69.28% 11,228,800 22,770 1.3
8.32
26.40
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
8.76
 700 8.72 8.96 8.76 0 0 0
12/07/2021
8.72
 5,400 9.32 9.69 8.68 0 0 0
09/07/2021
9.32
 0 9.32 9.32 9.32 0 0 0
08/07/2021
9.32
 500 9.28 9.32 9.32 0 0 0
07/07/2021
9.28
 1,400 9.69 9.69 9.08 0 0 0
06/07/2021
9.69
 500 9.69 9.73 9.69 0 0 0
05/07/2021
9.69
 2,200 9.69 9.69 9.69 0 0 0
02/07/2021
9.69
 300 9.85 9.85 9.69 0 0 0
01/07/2021
9.85
 900 9.89 9.93 9.69 0 0 0
30/06/2021
9.89
 1,800 9.69 9.89 9.69 0 200 -0.0
29/06/2021
9.69
 700 9.93 9.97 9.69 0 0 0
28/06/2021
9.93
 600 9.93 9.93 9.69 0 0 0
25/06/2021
9.93
 4,100 9.81 9.93 9.57 0 0 0
24/06/2021
9.81
 800 9.69 9.93 9.69 0 0 0
23/06/2021
9.69
 200 9.93 9.93 9.69 0 0 0
22/06/2021
9.93
 4,600 9.93 9.93 9.69 0 0 0
21/06/2021
9.93
 2,000 9.93 10.01 9.93 800 0 0.0
18/06/2021
9.93
 3,800 9.73 9.93 9.61 200 0 0.0
17/06/2021
9.73
 3,100 9.77 9.77 9.73 0 0 0
16/06/2021
9.77
 3,000 9.77 9.85 9.77 0 0 0
15/06/2021
9.77
 1,800 9.85 9.85 9.73 0 0 0
14/06/2021
9.85
 1,600 9.93 9.93 9.85 0 0 0
11/06/2021
9.93
 1,300 9.81 9.93 9.69 0 0 0
10/06/2021
9.81
 4,300 10.05 10.05 9.65 0 0 0
09/06/2021
10.05
 3,000 10.17 10.17 9.69 0 0 0
08/06/2021
10.17
 3,100 9.61 10.17 9.69 0 0 0
07/06/2021
9.61
 46,000 9.69 10.33 9.61 0 0 0
04/06/2021
9.69
 9,200 9.57 9.69 9.57 0 0 0
03/06/2021
9.57
 6,300 9.57 9.77 9.53 0 0 0
02/06/2021
9.57
 9,100 9.57 9.93 9.57 9,000 0 0.1
01/06/2021
9.57
 5,400 9.61 9.69 9.57 0 0 0
31/05/2021
9.61
 10,300 9.61 9.61 9.57 0 0 0
28/05/2021
9.61
 7,700 9.69 9.77 9.61 0 0 0
27/05/2021
9.69
 1,500 9.77 9.89 9.69 0 0 0
26/05/2021
9.77
 1,200 10.01 10.05 9.69 0 0 0
25/05/2021
10.01
 1,700 9.69 10.09 9.77 0 0 0
24/05/2021
9.69
 9,100 9.81 9.89 9.69 0 0 0
21/05/2021
9.81
 1,800 9.85 10.01 9.81 0 0 0
20/05/2021
9.85
 5,300 9.81 10.25 9.77 0 0 0
19/05/2021
9.81
 700 9.77 10.29 9.81 0 0 0
18/05/2021
9.77
 10,200 10.09 10.41 9.69 0 0 0
17/05/2021
10.09
 4,600 9.85 10.50 9.77 1,000 0 0.0
14/05/2021
9.85
 1,600 9.85 9.93 9.85 0 0 0
13/05/2021
9.85
 1,200 9.97 10.05 9.85 0 0 0
12/05/2021
9.97
 2,000 9.93 9.97 9.97 0 0 0
11/05/2021
9.93
 5,100 9.81 10.01 9.81 0 0 0
10/05/2021
9.81
 1,000 10.25 10.25 9.81 0 0 0
07/05/2021
10.25
 1,300 10.50 10.50 10.25 0 0 0
06/05/2021
10.50
 46,200 9.89 10.58 10.17 0 0 0
05/05/2021
9.89
 100 10.29 10.29 9.89 0 0 0
04/05/2021
10.29
 25,600 10.21 10.29 9.85 15,000 0 0.2
29/04/2021
10.21
 6,900 10.25 10.25 9.89 0 6,400 -0.1
28/04/2021
10.25
 2,100 10.21 10.33 10.21 0 600 -0.0
27/04/2021
10.21
 8,700 9.85 10.33 9.85 0 0 0
26/04/2021
9.85
 10,800 10.25 10.25 9.85 0 500 -0.0
23/04/2021
10.25
 17,100 9.89 10.33 9.93 0 1,000 -0.0
22/04/2021
9.89
 16,600 10.29 10.29 9.89 0 1,800 -0.0
20/04/2021
10.29
 25,800 10.33 10.33 9.93 300 0 0.0
19/04/2021
10.33
 20,100 10.09 10.33 10.05 100 0 0.0
16/04/2021
10.09
 25,500 10.13 10.17 10.09 2,000 0 0.0
15/04/2021
10.13
 18,400 10.33 10.33 10.13 3,000 0 0.0
14/04/2021
10.33
 17,700 10.46 10.46 10.29 0 0 0
13/04/2021
10.46
 25,400 10.41 10.50 10.41 0 0 0
12/04/2021
10.41
 21,000 10.37 10.41 10.29 0 0 0
09/04/2021
10.37
 7,900 10.50 10.50 10.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |