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)
09/04/2021
10.37
 7,900 10.50 10.50 10.37 0 0 0
08/04/2021
10.50
 23,900 10.58 10.58 10.33 0 0 0
07/04/2021
10.58
 12,100 10.46 10.66 10.50 1,000 0 0.0
06/04/2021
10.46
 7,900 10.54 10.74 10.46 0 0 0
05/04/2021
10.54
 5,800 10.46 11.06 10.54 0 0 0
02/04/2021
10.46
 11,400 10.41 10.58 10.41 0 0 0
01/04/2021
10.41
 20,700 10.46 10.50 10.41 0 0 0
31/03/2021
10.46
 17,300 10.46 10.46 10.25 0 0 0
30/03/2021
10.46
 10,700 10.21 10.46 10.21 0 0 0
29/03/2021
10.21
 3,300 10.01 10.21 10.01 0 0 0
26/03/2021
10.01
 22,800 10.29 10.29 9.93 0 0 0
25/03/2021
10.29
 9,200 10.21 10.29 10.21 0 0 0
24/03/2021
10.21
 10,400 10.29 10.29 10.17 0 0 0
23/03/2021
10.29
 17,300 10.25 10.58 10.25 0 0 0
22/03/2021
10.25
 9,500 10.29 10.33 10.21 0 3,000 -0.0
19/03/2021
10.29
 14,000 10.33 10.33 10.13 0 0 0
18/03/2021
10.33
 22,400 10.33 10.33 10.09 0 0 0
17/03/2021
10.33
 16,100 10.09 10.33 10.13 0 0 0
16/03/2021
10.09
 12,500 10.05 10.46 10.01 0 0 0
15/03/2021
10.05
 20,400 10.25 10.25 10.05 0 0 0
12/03/2021
10.25
 9,200 10.33 10.33 10.25 100 200 -0.0
11/03/2021
10.33
 20,200 10.50 10.74 10.09 4,000 0 0.1
10/03/2021
10.50
 51,100 9.81 10.50 9.93 0 0 0
09/03/2021
9.81
 6,000 9.73 9.81 9.73 0 0 0
08/03/2021
9.73
 22,700 9.61 9.85 9.61 0 0 0
05/03/2021
9.61
 17,200 9.61 9.65 9.53 0 0 0
04/03/2021
9.61
 17,000 9.69 9.77 9.49 0 0 0
03/03/2021
9.69
 9,900 9.61 9.69 9.61 0 0 0
02/03/2021
9.61
 19,900 9.61 9.69 9.61 4,800 0 0.1
01/03/2021
9.61
 24,100 9.57 9.61 9.49 0 200 -0.0
26/02/2021
9.57
 11,900 9.69 9.69 9.53 0 0 0
25/02/2021
9.69
 27,600 9.53 9.69 9.53 0 0 0
24/02/2021
9.53
 18,700 9.69 9.89 9.53 0 0 0
23/02/2021
9.69
 18,100 9.53 9.69 9.53 0 0 0
22/02/2021
9.53
 25,300 9.77 9.77 9.49 0 0 0
19/02/2021
9.77
 30,400 9.77 9.77 9.65 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |