CTCP Viettronics Tân Bình (vtb)

14.10
0
(0%)
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
(2026-02-11) 		-1.15 -7.59% 272,900 -300 -0.0
13.65
16.70
14.10
2 tháng
(2026-01-12) 		-3 -17.65% 550,100 1,300 0.0
13.65
17.65
14.10
3 tháng
(2025-12-15) 		-4.50 -24.32% 1,879,900 100 -0.0
13.65
21.60
14.10
6 tháng
(2025-09-15) 		4.41 45.96% 4,919,100 -29,800 -0.5
9.31
26.40
14.10
12 tháng
(2025-03-18) 		4.22 43.10% 5,534,500 -16,900 -0.3
9.05
26.40
14.10
24 tháng
(2024-03-25) 		4.39 45.74% 6,637,800 -32,700 -0.5
8.85
26.40
14.10
36 tháng
(2023-03-29) 		3 27.28% 8,521,700 -353,040 -4.1
8.32
26.40
14.10
60 tháng
(2021-04-08) 		3.50 33.39% 11,064,300 16,170 1.2
8.32
26.40
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |