Tổng Công ty Việt Thắng - CTCP (tvt)

15.90
0.85
(5.65%)
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
(2026-05-13) 		-1.35 -8.23% 17,000 -1,000 0
15.05
16.45
15.90
2 tháng
(2026-04-13) 		-0.95 -5.94% 85,900 -1,000 0
15.05
16.45
15.90
3 tháng
(2026-03-16) 		-0.55 -3.53% 131,400 -1,000 0
15.05
16.45
15.90
6 tháng
(2025-12-15) 		-1.90 -11.21% 312,500 -1,000 0
15.05
17.10
15.90
12 tháng
(2025-06-17) 		0.20 1.35% 810,100 -1,000 0
14.71
17.10
15.90
24 tháng
(2024-06-24) 		-0.34 -2.21% 2,141,200 -7,000 -0.1
12.56
17.10
15.90
36 tháng
(2023-06-28) 		-2.02 -11.84% 4,885,500 -506,700 -8.5
12.56
17.24
15.90
60 tháng
(2021-07-08) 		-2.64 -14.94% 8,703,600 38,880 11.8
12.56
25.59
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2021
18.30
 3,400 18.23 18.41 18.30 0 0 0
13/08/2021
18.23
 1,900 18.02 18.23 18.02 0 0 0
12/08/2021
18.02
 3,300 18.44 18.44 18.02 0 0 0
11/08/2021
18.44
 2,000 18.02 18.44 18.44 0 0 0
10/08/2021
18.02
 0 18.02 18.02 18.02 0 0 0
09/08/2021
18.02
 5,500 18.02 18.23 18.02 0 0 0
06/08/2021
18.02
 400 18.44 18.44 18.02 0 0 0
05/08/2021
18.44
 4,000 18.44 18.44 18.34 0 0 0
04/08/2021
18.44
 0 18.44 18.44 18.44 0 0 0
03/08/2021
18.44
 100 17.87 18.44 18.44 0 0 0
02/08/2021
17.87
 5,000 18.30 18.30 17.87 0 0 0
30/07/2021
18.30
 6,400 17.66 18.30 17.69 0 0 0
29/07/2021
17.66
 3,900 18.23 18.23 17.66 0 0 0
28/07/2021
18.23
 300 17.19 18.23 16.80 0 0 0
27/07/2021
17.19
 5,900 16.08 17.19 17.09 0 0 0
26/07/2021
16.08
 5,600 17.16 17.16 16.08 0 0 0
23/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
22/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
21/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
20/07/2021
17.16
 1,200 17.37 17.37 17.16 0 0 0
19/07/2021
17.37
 0 17.37 17.37 17.37 0 0 0
16/07/2021
17.37
 4,200 17.23 17.37 16.94 0 0 0
15/07/2021
17.23
 2,000 17.80 17.80 17.23 0 0 0
14/07/2021
17.80
 0 17.80 17.80 17.80 0 0 0
13/07/2021
17.80
 1,000 16.94 17.80 17.80 1,000 0 0.0
12/07/2021
16.94
 5,500 17.37 17.37 16.94 0 0 0
09/07/2021
17.37
 3,600 17.69 17.69 17.37 0 0 0
08/07/2021
17.69
 200 17.69 17.69 17.69 0 0 0
07/07/2021
17.69
 2,300 17.87 17.87 17.59 0 0 0
06/07/2021
17.87
 8,200 17.87 17.87 17.16 0 0 0
05/07/2021
17.87
 9,600 17.80 17.87 17.87 0 0 0
02/07/2021
17.80
 1,000 18.23 18.23 17.80 0 0 0
01/07/2021
18.23
 3,500 17.66 18.23 17.69 0 0 0
30/06/2021
17.66
 5,200 17.66 17.66 17.66 0 1,000 -0.0
29/06/2021
17.66
 1,000 17.66 17.66 17.66 0 0 0
28/06/2021
17.66
 3,400 17.80 17.80 17.26 0 1,000 -0.0
25/06/2021
17.80
 3,100 17.73 17.80 17.51 0 1,000 -0.0
24/06/2021
17.73
 3,600 17.80 17.80 17.66 0 0 0
23/06/2021
17.80
 4,100 17.87 17.87 17.80 0 0 0
22/06/2021
17.87
 4,800 17.94 17.98 17.66 0 0 0
21/06/2021
17.94
 14,100 17.94 17.98 17.87 0 2,300 -0.1
18/06/2021
17.94
 1,000 17.80 17.94 17.80 0 0 0
17/06/2021
17.80
 12,100 17.73 18.87 17.73 0 0 0
16/06/2021
17.73
 17,100 18.30 18.30 17.73 0 0 0
15/06/2021
18.30
 3,100 18.66 18.66 18.30 0 0 0
14/06/2021: Cổ tức tiền mặt tỉ lệ: 17%
14/06/2021
18.66
 1,000 18.66 19.30 18.66 0 0 0
11/06/2021
18.66
 8,500 18.69 18.79 18.66 0 1,700 -0.0
10/06/2021
18.69
 13,300 18.79 18.79 18.39 0 5,200 -0.1
09/06/2021
18.79
 5,400 19.26 19.26 18.79 0 0 0
08/06/2021
19.26
 6,500 18.93 19.33 18.93 0 0 0
07/06/2021
18.93
 18,700 18.19 19.43 18.93 0 0 0
04/06/2021
18.19
 7,800 17.38 18.26 17.89 0 0 0
03/06/2021
17.38
 2,500 17.45 17.45 17.38 0 0 0
02/06/2021
17.45
 2,900 17.38 17.45 17.38 0 0 0
01/06/2021
17.38
 700 17.45 17.45 17.32 0 0 0
31/05/2021
17.45
 0 17.45 17.45 17.45 0 0 0
28/05/2021
17.45
 900 17.38 17.45 16.24 0 0 0
27/05/2021
17.38
 0 17.38 17.38 17.38 0 0 0
26/05/2021
17.38
 400 17.42 17.42 17.38 0 0 0
25/05/2021
17.42
 1,300 16.85 17.42 17.11 0 0 0
24/05/2021
16.85
 4,700 17.08 18.22 16.24 100 0 0.0
21/05/2021
17.08
 4,800 16.11 17.08 16.34 0 0 0
20/05/2021
16.11
 6,500 17.11 17.11 16.11 0 0 0
19/05/2021
17.11
 2,800 17.25 17.25 17.11 0 0 0
18/05/2021
17.25
 6,100 17.28 17.32 17.25 0 0 0
17/05/2021
17.28
 700 17.25 17.55 17.25 0 0 0
14/05/2021
17.25
 800 17.25 17.25 17.25 0 0 0
13/05/2021
17.25
 3,500 17.18 17.32 17.18 0 0 0
12/05/2021
17.18
 2,000 17.18 17.18 16.78 0 0 0
11/05/2021
17.18
 2,000 17.18 17.18 17.18 0 0 0
10/05/2021
17.18
 1,000 18.02 18.02 17.18 0 0 0
07/05/2021
18.02
 19,000 18.12 18.32 16.88 500 0 0.0
06/05/2021
18.12
 3,300 17.52 18.42 18.12 0 0 0
05/05/2021
17.52
 2,400 18.46 18.46 17.18 0 0 0
04/05/2021
18.46
 2,100 18.42 18.66 17.69 0 0 0
29/04/2021
18.42
 13,300 18.99 18.99 17.85 400 400 0
28/04/2021
18.99
 0 18.99 18.99 18.99 0 0 0
27/04/2021
18.99
 300 17.79 18.99 16.85 0 0 0
26/04/2021
17.79
 3,100 17.45 17.79 16.44 0 0 0
23/04/2021
17.45
 2,500 17.45 17.52 17.45 0 0 0
22/04/2021
17.45
 8,600 17.75 17.75 17.45 0 0 0
20/04/2021
17.75
 2,000 17.79 17.85 17.75 0 0 0
19/04/2021
17.79
 2,000 17.58 18.12 17.58 0 0 0
16/04/2021
17.58
 2,800 18.12 18.12 17.58 0 700 -0.0
15/04/2021
18.12
 17,300 18.76 18.76 17.99 0 2,100 -0.1
14/04/2021
18.76
 0 18.76 18.76 18.76 0 0 0
13/04/2021
18.76
 11,600 18.46 18.76 18.46 0 0 0
12/04/2021
18.46
 100 18.12 18.46 18.46 0 0 0
09/04/2021
18.12
 10,600 18.12 18.12 17.99 0 0 0
08/04/2021
18.12
 4,100 18.69 18.69 18.12 0 0 0
07/04/2021
18.69
 1,300 18.79 18.79 18.69 0 0 0
06/04/2021
18.79
 9,000 18.59 18.86 18.73 0 2,100 -0.1
05/04/2021
18.59
 2,500 18.59 18.73 18.59 0 0 0
02/04/2021
18.59
 0 18.59 18.59 18.59 0 0 0
01/04/2021
18.59
 2,100 18.59 18.59 18.59 0 0 0
31/03/2021
18.59
 3,100 18.79 18.79 18.36 100 0 0.0
30/03/2021
18.79
 6,200 18.32 18.79 18.39 400 0 0.0
29/03/2021
18.32
 1,900 18.12 18.32 18.32 0 0 0
26/03/2021
18.12
 1,000 18.79 18.79 18.12 0 0 0
25/03/2021
18.79
 12,100 18.79 18.79 18.12 0 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |