CTCP Viettronics Tân Bình (vtb)

25.15
0.20
(0.80%)
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) 		11.75 89.02% 1,530,800 -17,100 -0.3
12.60
25.15
25.15
2 tháng
(2025-10-06) 		15.37 160.38% 2,615,300 -26,300 -0.4
9.31
25.15
25.15
3 tháng
(2025-09-08) 		15.45 162.74% 2,677,100 -29,000 -0.4
9.31
25.15
25.15
6 tháng
(2025-06-09) 		15.26 157.54% 3,126,700 -18,100 -0.3
9.31
25.15
25.15
12 tháng
(2024-12-10) 		15.16 154.86% 3,771,300 -16,500 -0.3
9.05
25.15
25.15
24 tháng
(2023-12-18) 		14.84 146.75% 5,294,800 -62,540 -0.8
8.85
25.15
25.15
36 tháng
(2022-12-21) 		14.34 135.26% 6,382,800 -353,610 -4.4
8.32
25.15
25.15
60 tháng
(2020-12-31) 		15.71 169.90% 10,443,910 26,070 1.3
8.32
25.15
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
9.77
 15,100 9.69 9.85 9.73 0 0 0
17/02/2021
9.69
 2,700 9.61 9.93 9.53 0 0 0
09/02/2021
9.61
 15,900 9.28 9.93 9.37 0 0 0
08/02/2021
9.28
 44,500 9.85 10.17 9.28 0 0 0
05/02/2021
9.85
 16,800 9.97 10.09 9.85 100 0 0.0
04/02/2021
9.97
 8,100 10.01 10.05 9.97 0 0 0
03/02/2021
10.01
 45,600 9.77 10.09 9.53 0 0 0
02/02/2021
9.77
 9,200 10.21 10.21 9.61 0 0 0
01/02/2021
10.21
 34,300 10.50 10.50 9.77 0 0 0
29/01/2021
10.50
 76,500 10.17 10.74 9.49 0 0 0
28/01/2021
10.17
 32,200 10.90 10.90 10.17 0 0 0
27/01/2021
10.90
 9,500 10.90 11.30 10.50 1,700 0 0.0
26/01/2021
10.90
 34,800 11.38 11.54 10.90 0 200 -0.0
25/01/2021
11.38
 57,600 10.82 11.38 10.50 0 0 0
22/01/2021
10.82
 61,200 10.50 10.86 10.50 0 0 0
21/01/2021
10.50
 8,900 10.50 10.66 10.05 0 0 0
20/01/2021
10.50
 7,900 10.41 10.74 10.09 1,000 0 0.0
19/01/2021
10.41
 42,800 10.66 11.26 9.93 0 0 0
18/01/2021
10.66
 140,000 9.97 10.66 9.97 0 0 0
15/01/2021
9.97
 20,700 9.97 10.09 9.93 0 0 0
14/01/2021
9.97
 32,500 10.09 10.13 9.85 0 0 0
13/01/2021
10.09
 42,300 10.17 10.25 9.85 0 0 0
12/01/2021
10.17
 30,800 10.01 10.50 10.17 0 0 0
11/01/2021
10.01
 54,700 9.37 10.01 9.49 0 0 0
08/01/2021
9.37
 30,700 9.08 9.37 9.00 0 0 0
07/01/2021
9.08
 72,600 9.24 9.28 9.04 0 0 0
06/01/2021
9.24
 11,100 9.20 9.24 9.20 0 0 0
05/01/2021
9.20
 33,500 9.20 9.20 9.04 0 0 0
04/01/2021
9.20
 39,300 9.24 9.24 9.04 0 0 0
31/12/2020
9.24
 25,110 9.20 9.24 9.12 0 0 0
30/12/2020
9.20
 11,920 9.24 9.28 9.16 0 0 0
29/12/2020
9.24
 23,570 9.20 9.32 9.20 30 0 0.0
28/12/2020
9.20
 98,640 9.12 9.20 9.00 0 0 0
25/12/2020
9.12
 43,270 9.28 9.32 8.88 0 0 0
24/12/2020
9.28
 29,930 9.32 9.32 8.88 0 0 0
23/12/2020
9.32
 51,650 9.04 9.32 9.04 0 0 0
22/12/2020
9.04
 30,510 9.04 9.04 8.88 0 0 0
21/12/2020
9.04
 44,500 9.04 9.04 8.80 400 0 0.0
18/12/2020
9.04
 7,610 9.04 9.12 8.96 0 0 0
17/12/2020
9.04
 5,440 9.04 9.04 8.80 0 0 0
16/12/2020
9.04
 15,840 9.04 9.08 9.00 0 0 0
15/12/2020
9.04
 20,930 8.96 9.12 8.88 0 0 0
14/12/2020
8.96
 40,040 8.72 8.96 8.56 0 0 0
11/12/2020
8.72
 20,840 8.88 8.88 8.56 0 0 0
10/12/2020
8.88
 21,730 9.12 9.28 8.64 0 200 -0.0
09/12/2020
9.12
 40,170 8.92 9.28 8.92 0 0 0
08/12/2020
8.92
 51,230 8.72 9.00 8.68 0 0 0
07/12/2020
8.72
 89,580 8.44 8.76 8.40 0 0 0
04/12/2020
8.44
 26,240 8.40 8.44 8.23 0 0 0
03/12/2020
8.40
 47,150 8.07 8.48 8.07 0 0 0
02/12/2020
8.07
 60,990 7.65 8.07 7.65 200 0 0.0
01/12/2020
7.65
 9,410 7.56 7.66 7.56 400 0 0.0
30/11/2020
7.56
 5,460 7.56 7.56 7.51 0 0 0
27/11/2020
7.56
 11,420 7.61 7.61 7.56 0 0 0
26/11/2020
7.61
 6,090 7.56 7.63 7.51 0 0 0
25/11/2020
7.56
 17,070 7.54 7.56 7.47 0 0 0
24/11/2020
7.54
 8,680 7.66 7.66 7.48 0 0 0
23/11/2020: Cổ tức tiền mặt tỉ lệ: 5%
23/11/2020
7.66
 56,500 7.79 7.83 7.43 100 0 0.0
20/11/2020
7.79
 27,290 7.94 7.94 7.68 0 0 0
19/11/2020
7.94
 19,220 7.91 8.02 7.83 0 0 0
18/11/2020
7.91
 25,560 7.98 8.02 7.79 0 0 0
17/11/2020
7.98
 3,610 7.83 7.98 7.75 0 0 0
16/11/2020
7.83
 15,690 7.79 7.98 7.68 0 10 -0.0
13/11/2020
7.79
 300,460 7.75 7.87 7.37 5,000 300,050 -2.9
12/11/2020
7.75
 66,520 7.87 7.98 7.75 0 63,410 -0.6
11/11/2020
7.87
 19,250 7.91 7.94 7.83 10 16,110 -0.2
10/11/2020
7.91
 21,790 8.02 8.29 7.87 350 11,700 -0.1
09/11/2020
8.02
 4,420 7.94 8.02 7.91 600 0 0.0
06/11/2020
7.94
 32,670 8.02 8.06 7.91 0 27,580 -0.3
05/11/2020
8.02
 69,970 8.02 8.10 7.83 10 54,280 -0.6
04/11/2020
8.02
 14,550 7.98 8.02 7.91 0 0 0
03/11/2020
7.98
 5,690 7.98 8.06 7.91 10 0 0.0
02/11/2020
7.98
 31,820 7.94 8.10 7.98 0 2,500 -0.0
30/10/2020
7.94
 25,890 7.91 7.94 7.83 0 2,800 -0.0
29/10/2020
7.91
 19,540 7.75 7.98 7.39 1,080 0 0.0
28/10/2020
7.75
 12,270 7.79 7.98 7.71 120 0 0.0
27/10/2020
7.79
 510 8.02 8.02 7.79 0 0 0
26/10/2020
8.02
 310 7.79 8.02 7.79 10 0 0.0
23/10/2020
7.79
 4,330 8.14 8.14 7.75 10 0 0.0
22/10/2020
8.14
 10,390 8.29 8.29 7.71 1,700 10 0.0
21/10/2020
8.29
 10,150 8.06 8.29 8.06 310 6,200 -0.1
20/10/2020
8.06
 21,370 8.02 8.52 8.06 220 17,000 -0.2
19/10/2020
8.02
 52,610 7.52 8.02 8.02 0 19,000 -0.2
16/10/2020
7.52
 15,730 7.38 7.52 7.52 0 0 0
15/10/2020
7.38
 270 7.60 7.60 7.38 0 0 0
14/10/2020
7.60
 0 7.60 7.60 7.60 0 0 0
13/10/2020
7.60
 40 7.45 7.60 7.38 0 0 0
12/10/2020
7.45
 20,040 7.53 7.56 7.37 0 20,000 -0.2
09/10/2020
7.53
 1,900 7.60 7.60 7.53 0 0 0
08/10/2020
7.60
 1,340 7.60 7.60 7.52 0 0 0
07/10/2020
7.60
 160 7.56 7.60 7.56 0 0 0
06/10/2020
7.56
 1,020 7.56 7.56 7.56 0 0 0
05/10/2020
7.56
 1,180 7.52 7.60 7.52 0 0 0
02/10/2020
7.52
 6,180 7.55 7.60 7.52 0 0 0
01/10/2020
7.55
 1,030 7.52 7.55 7.52 0 0 0
30/09/2020
7.52
 3,980 7.52 7.52 7.45 0 0 0
29/09/2020
7.52
 2,100 7.52 7.52 7.48 0 0 0
28/09/2020
7.52
 130 7.52 7.52 7.52 0 0 0
25/09/2020
7.52
 50 7.60 7.60 7.52 0 0 0
24/09/2020
7.60
 510 7.60 7.60 7.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |