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)
17/02/2021
17.25
 1,400 16.83 17.25 17.21 700 0 0.0
09/02/2021
16.83
 4,500 15.76 16.83 15.90 0 0 0
08/02/2021
15.76
 15,400 16.90 16.90 15.76 0 0 0
05/02/2021
16.90
 6,800 16.66 17.56 16.73 0 3,700 -0.1
04/02/2021
16.66
 300 17.21 17.21 16.59 0 0 0
03/02/2021
17.21
 4,800 16.11 17.21 16.11 0 300 -0.0
02/02/2021
16.11
 100 16.11 16.11 16.11 0 0 0
01/02/2021
16.11
 6,100 16.11 16.28 16.11 2,000 300 0.0
29/01/2021
16.11
 5,100 17.04 17.04 16.11 0 0 0
28/01/2021
17.04
 1,500 18.32 18.32 17.04 0 0 0
27/01/2021
18.32
 1,100 18.32 18.32 18.32 0 0 0
26/01/2021
18.32
 22,400 17.28 18.46 17.91 0 0 0
25/01/2021
17.28
 15,800 16.25 17.28 16.38 0 0 0
22/01/2021
16.25
 12,600 16.32 16.45 16.25 0 0 0
21/01/2021
16.32
 5,100 16.25 16.32 16.04 1,400 0 0.0
20/01/2021
16.25
 0 16.25 16.25 16.25 0 0 0
19/01/2021
16.25
 3,800 16.25 16.25 15.42 100 0 0.0
18/01/2021
16.25
 2,500 16.66 16.66 16.25 0 0 0
15/01/2021
16.66
 3,500 16.59 16.73 16.66 0 0 0
14/01/2021
16.59
 13,500 16.38 16.94 15.90 2,000 0 0.0
13/01/2021
16.38
 2,700 16.25 16.52 16.38 0 0 0
12/01/2021
16.25
 21,600 16.11 16.56 15.76 2,000 0 0.0
11/01/2021
16.11
 3,500 15.97 16.11 15.97 1,500 0 0.0
08/01/2021
15.97
 1,700 15.90 16.18 15.97 0 0 0
07/01/2021
15.90
 7,700 16.42 16.42 15.90 0 0 0
06/01/2021
16.42
 2,600 15.90 16.45 15.90 0 0 0
05/01/2021
15.90
 0 15.90 15.90 15.90 0 0 0
04/01/2021
15.90
 14,000 15.90 15.90 15.90 0 0 0
31/12/2020
15.90
 450 16.38 16.38 15.90 0 0 0
30/12/2020
16.38
 3,290 15.90 16.45 15.55 0 0 0
29/12/2020
15.90
 1,300 16.21 16.21 15.90 0 0 0
28/12/2020
16.21
 20,570 16.21 16.21 16.18 70 0 0.0
25/12/2020
16.21
 4,850 17.11 17.11 16.00 0 0 0
24/12/2020
17.11
 17,110 17.08 17.11 15.90 0 0 0
23/12/2020
17.08
 190 17.21 17.21 16.18 50 0 0.0
22/12/2020
17.21
 1,250 16.87 17.21 15.76 0 0 0
21/12/2020
16.87
 3,340 17.21 17.28 16.87 510 0 0.0
18/12/2020
17.21
 5,170 16.90 17.25 16.18 100 0 0.0
17/12/2020
16.90
 2,330 16.94 16.94 15.97 0 0 0
16/12/2020
16.94
 10,400 16.59 17.28 16.94 8,370 0 0.2
15/12/2020
16.59
 40 16.45 16.59 16.59 0 0 0
14/12/2020
16.45
 4,380 16.59 17.53 16.45 4,140 0 0.1
11/12/2020
16.59
 180 16.45 17.56 15.31 10 0 0.0
10/12/2020
16.45
 2,660 16.87 16.87 16.25 0 0 0
09/12/2020
16.87
 1,000 16.25 17.25 16.25 980 0 0.0
08/12/2020
16.25
 4,130 15.55 16.25 14.90 1,200 0 0.0
07/12/2020
15.55
 1,970 15.21 15.55 15.21 0 860 -0.0
04/12/2020
15.21
 4,100 15.55 15.55 15.21 0 550 -0.0
03/12/2020
15.55
 1,000 15.49 15.55 15.55 0 0 0
02/12/2020
15.49
 7,110 15.21 15.49 15.21 0 0 0
01/12/2020
15.21
 4,960 15.00 15.21 14.55 0 0 0
30/11/2020
15.00
 11,090 15.80 15.80 15.00 1,020 0 0.0
27/11/2020
15.80
 100 14.86 15.80 15.80 100 0 0.0
26/11/2020
14.86
 1,920 15.00 15.00 14.73 1,030 0 0.0
25/11/2020
15.00
 12,540 15.14 15.14 15.00 1,040 1,000 0.0
24/11/2020
15.14
 180 15.21 15.21 15.14 140 0 0.0
23/11/2020
15.21
 15,940 15.00 15.21 14.00 350 0 0.0
20/11/2020
15.00
 17,930 14.86 15.04 14.86 40 0 0.0
19/11/2020
14.86
 12,800 14.31 14.86 14.52 40 0 0.0
18/11/2020
14.31
 5,460 14.17 14.38 14.31 40 0 0.0
17/11/2020
14.17
 3,470 14.17 14.31 14.03 0 2,160 -0.0
16/11/2020
14.17
 940 14.38 14.38 14.17 0 0 0
13/11/2020
14.38
 2,560 14.17 14.38 14.17 0 1,000 -0.0
12/11/2020
14.17
 1,080 14.17 14.31 14.17 0 0 0
11/11/2020
14.17
 0 14.17 14.17 14.17 0 0 0
10/11/2020
14.17
 680 14.17 14.17 13.86 0 0 0
09/11/2020
14.17
 770 14.38 14.38 13.90 0 0 0
06/11/2020
14.38
 110 13.96 14.38 13.96 0 0 0
05/11/2020
13.96
 500 14.52 14.52 13.96 0 0 0
04/11/2020
14.52
 810 14.52 14.52 13.55 0 0 0
03/11/2020
14.52
 0 14.52 14.52 14.52 0 0 0
02/11/2020
14.52
 90 14.52 14.66 14.52 90 0 0.0
30/10/2020
14.52
 30 13.83 14.52 14.52 30 0 0.0
29/10/2020
13.83
 210 13.96 13.96 13.83 0 0 0
28/10/2020
13.96
 1,320 14.10 14.17 13.96 20 0 0.0
27/10/2020
14.10
 110 14.14 14.14 13.83 0 0 0
26/10/2020
14.14
 0 14.14 14.14 14.14 0 0 0
23/10/2020
14.14
 10 14.17 14.17 14.14 0 0 0
22/10/2020
14.17
 3,300 14.14 14.17 14.14 0 100 -0.0
21/10/2020
14.14
 1,020 13.83 14.17 14.14 0 0 0
20/10/2020
13.83
 0 13.83 13.83 13.83 0 0 0
19/10/2020
13.83
 150 14.14 14.14 13.83 0 0 0
16/10/2020
14.14
 1,320 14.14 14.45 14.14 0 0 0
15/10/2020
14.14
 2,100 14.14 14.17 14.14 0 0 0
14/10/2020
14.14
 3,150 14.17 14.17 14.14 1,150 1,000 0.0
13/10/2020
14.17
 7,010 14.41 14.45 14.17 0 0 0
12/10/2020
14.41
 4,720 14.41 15.42 14.00 0 0 0
09/10/2020
14.41
 180 14.41 14.41 14.41 0 0 0
08/10/2020
14.41
 10 14.41 14.41 14.41 0 0 0
07/10/2020
14.41
 5,100 14.41 14.41 14.17 0 1,000 -0.0
06/10/2020
14.41
 100 13.69 14.41 14.31 100 0 0.0
05/10/2020
13.69
 260 13.90 14.45 13.69 0 0 0
02/10/2020
13.90
 2,360 14.66 14.66 13.86 2,200 0 0.0
01/10/2020
14.66
 5,110 13.90 14.66 13.83 300 0 0.0
30/09/2020
13.90
 1,530 14.79 14.86 13.83 400 0 0.0
29/09/2020
14.79
 1,300 14.86 14.86 14.52 0 0 0
28/09/2020
14.86
 8,680 14.03 14.86 14.38 10 0 0.0
25/09/2020
14.03
 9,040 13.96 14.24 13.96 0 0 0
24/09/2020
13.96
 1,030 13.96 14.10 13.96 1,000 0 0.0
23/09/2020
13.96
 0 13.96 13.96 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |