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)
22/09/2020
13.96
 110 14.03 14.03 13.96 100 0 0.0
21/09/2020
14.03
 0 14.03 14.03 14.03 0 0 0
18/09/2020
14.03
 1,300 13.96 14.03 14.03 0 0 0
17/09/2020
13.96
 2,850 14.03 14.03 13.96 100 0 0.0
16/09/2020
14.03
 760 14.52 14.52 13.86 200 0 0.0
15/09/2020
14.52
 510 13.83 14.52 13.83 0 0 0
14/09/2020
13.83
 20,230 13.83 13.86 13.83 0 0 0
11/09/2020
13.83
 970 14.48 14.48 13.83 0 0 0
10/09/2020
14.48
 7,680 14.17 14.52 14.48 0 0 0
09/09/2020
14.17
 30 14.52 14.52 14.17 0 0 0
08/09/2020
14.52
 180 13.83 14.52 13.83 0 0 0
07/09/2020
13.83
 1,130 14.03 14.17 13.83 0 0 0
04/09/2020
14.03
 1,100 14.69 14.69 13.69 0 0 0
03/09/2020
14.69
 60 15.04 15.04 14.00 0 0 0
01/09/2020
15.04
 240 14.10 15.04 15.04 0 0 0
31/08/2020
14.10
 40 15.14 15.14 14.10 0 0 0
28/08/2020
15.14
 80 14.45 15.14 14.10 40 0 0.0
27/08/2020
14.45
 20 13.83 14.45 13.17 10 0 0.0
26/08/2020
13.83
 22,070 13.62 13.96 13.83 0 0 0
25/08/2020
13.62
 5,240 13.62 13.83 13.62 0 0 0
24/08/2020
13.62
 1,650 13.62 13.72 13.62 0 0 0
21/08/2020
13.62
 3,290 13.52 13.65 13.52 0 0 0
20/08/2020
13.52
 1,550 13.55 13.55 13.52 1,500 0 0.0
19/08/2020
13.55
 3,750 13.55 13.55 13.48 2,750 0 0.1
18/08/2020
13.55
 80 13.34 13.55 13.55 0 0 0
17/08/2020
13.34
 2,250 13.45 13.45 13.34 150 0 0.0
14/08/2020
13.45
 690 13.45 13.52 13.45 0 0 0
13/08/2020
13.45
 1,360 13.38 13.45 13.38 0 0 0
12/08/2020
13.38
 400 13.38 13.38 13.38 0 0 0
11/08/2020
13.38
 1,500 13.34 13.38 13.34 0 0 0
10/08/2020
13.34
 1,000 13.34 13.34 13.34 0 0 0
07/08/2020
13.34
 1,740 13.34 13.38 13.27 100 0 0.0
06/08/2020
13.34
 1,560 13.14 13.34 13.17 10 0 0.0
05/08/2020
13.14
 300 13.14 13.14 13.14 0 0 0
04/08/2020
13.14
 600 13.03 13.34 13.14 0 0 0
03/08/2020
13.03
 290 13.14 13.14 13.03 0 0 0
31/07/2020
13.14
 260 13.00 13.14 13.14 0 0 0
30/07/2020
13.00
 880 13.00 13.27 13.00 0 0 0
29/07/2020
13.00
 400 13.00 13.00 13.00 0 0 0
28/07/2020
13.00
 10 13.07 13.07 13.00 0 0 0
27/07/2020
13.07
 2,220 13.20 13.20 13.07 0 0 0
24/07/2020
13.20
 300 13.20 13.27 13.20 0 0 0
23/07/2020
13.20
 90 13.20 13.20 13.14 0 0 0
22/07/2020
13.20
 650 13.20 13.20 13.20 0 0 0
21/07/2020
13.20
 130 13.41 13.41 13.20 0 0 0
20/07/2020
13.41
 110 13.41 13.41 12.96 0 0 0
17/07/2020
13.41
 360 13.31 13.41 13.41 0 0 0
16/07/2020
13.31
 1,190 13.41 13.41 13.31 0 0 0
15/07/2020
13.41
 140 13.41 13.55 13.41 0 0 0
14/07/2020
13.41
 370 13.45 13.55 13.41 0 0 0
13/07/2020
13.45
 900 13.48 13.55 13.45 0 0 0
10/07/2020
13.48
 150 13.24 13.76 13.41 0 0 0
09/07/2020
13.24
 2,240 13.48 13.76 13.24 0 0 0
08/07/2020
13.48
 30 13.55 13.69 13.48 0 0 0
07/07/2020
13.55
 90 13.48 13.76 13.55 0 0 0
06/07/2020
13.48
 350 13.48 13.76 13.48 0 0 0
03/07/2020
13.48
 60 13.62 13.83 13.48 0 0 0
02/07/2020
13.62
 20 13.38 13.62 13.62 0 0 0
01/07/2020
13.38
 0 13.38 13.38 13.38 0 0 0
30/06/2020
13.38
 2,090 13.52 13.55 13.38 0 0 0
29/06/2020
13.52
 2,640 13.69 13.69 13.52 0 0 0
26/06/2020
13.69
 30 13.69 13.96 13.69 0 0 0
25/06/2020
13.69
 3,470 13.83 13.96 13.69 0 0 0
24/06/2020
13.83
 1,120 13.83 13.96 13.76 0 0 0
23/06/2020
13.83
 810 13.69 13.83 13.83 0 0 0
22/06/2020
13.69
 5,300 13.83 13.83 13.69 0 0 0
19/06/2020
13.83
 2,030 13.76 13.90 13.83 0 0 0
18/06/2020
13.76
 4,120 13.83 13.83 13.69 0 0 0
17/06/2020
13.83
 3,300 13.83 14.10 13.83 0 0 0
16/06/2020
13.83
 1,200 13.48 13.83 13.52 0 0 0
15/06/2020
13.48
 430 13.83 13.83 13.48 0 0 0
12/06/2020
13.83
 3,780 14.17 14.17 13.69 0 0 0
11/06/2020
14.17
 8,710 14.17 14.17 13.69 100 0 0.0
10/06/2020
14.17
 3,710 14.17 14.17 13.69 0 0 0
09/06/2020
14.17
 1,710 14.17 14.31 13.69 0 0 0
08/06/2020
14.17
 5,420 14.14 14.17 13.83 0 0 0
05/06/2020
14.14
 9,310 13.96 14.14 13.14 0 0 0
04/06/2020
13.96
 450 14.17 14.17 13.96 0 0 0
03/06/2020
14.17
 1,240 14.10 14.17 14.10 0 0 0
02/06/2020
14.10
 1,650 13.69 14.17 13.83 0 0 0
01/06/2020
13.69
 910 14.17 14.17 13.41 0 0 0
29/05/2020
14.17
 1,120 13.93 14.17 13.83 0 0 0
28/05/2020
13.93
 970 14.35 14.38 13.93 0 0 0
27/05/2020
14.35
 10,150 14.35 14.35 14.24 0 0 0
26/05/2020
14.35
 1,140 14.24 14.35 14.17 100 0 0.0
25/05/2020
14.24
 1,520 13.83 14.24 14.17 0 0 0
22/05/2020
13.83
 1,040 13.83 13.83 13.83 0 0 0
21/05/2020
13.83
 390 14.17 14.17 13.83 0 0 0
20/05/2020
14.17
 60 14.17 14.17 14.17 0 0 0
19/05/2020
14.17
 3,710 14.17 14.17 13.31 0 0 0
18/05/2020
14.17
 230 14.17 14.17 14.17 0 0 0
15/05/2020
14.17
 1,010 14.31 14.31 14.17 0 0 0
14/05/2020
14.31
 3,950 14.31 14.31 14.14 0 0 0
13/05/2020
14.31
 2,040 14.24 14.38 14.17 0 0 0
12/05/2020
14.24
 1,070 13.83 14.24 13.86 0 0 0
11/05/2020
13.83
 5,240 13.83 13.83 13.14 0 0 0
08/05/2020
13.83
 1,660 13.90 14.52 13.83 0 0 0
07/05/2020
13.90
 340 13.31 13.96 13.31 0 0 0
06/05/2020
13.31
 3,600 13.96 13.96 13.14 0 0 0
05/05/2020
13.96
 100 13.55 13.96 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |